Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 31.14 | 31.26 | 30.25 | 31.22 | 286,573 | +0.07(+0.22%) |
Apr 28, 2016 | 31.87 | 31.90 | 31.03 | 31.15 | 152,927 | -0.83(-2.60%) |
Apr 27, 2016 | 31.88 | 32.10 | 31.60 | 31.98 | 119,536 | +0.18(+0.57%) |
Apr 26, 2016 | 31.83 | 32.11 | 31.53 | 31.80 | 162,953 | +0.04(+0.13%) |
Apr 25, 2016 | 31.69 | 31.85 | 31.39 | 31.76 | 226,275 | +0.12(+0.38%) |
Apr 22, 2016 | 31.18 | 31.70 | 31.18 | 31.64 | 212,230 | +0.42(+1.35%) |
Apr 21, 2016 | 31.66 | 31.93 | 30.96 | 31.22 | 177,934 | -0.44(-1.39%) |
Apr 20, 2016 | 32.01 | 32.01 | 31.36 | 31.66 | 149,431 | -0.41(-1.28%) |
Apr 19, 2016 | 31.78 | 32.29 | 31.00 | 32.07 | 360,592 | +0.31(+0.98%) |
Apr 18, 2016 | 30.90 | 32.02 | 30.83 | 31.76 | 494,542 | +0.64(+2.06%) |
Apr 15, 2016 | 30.63 | 31.14 | 30.57 | 31.12 | 143,088 | +0.35(+1.14%) |
Apr 14, 2016 | 30.94 | 30.95 | 30.51 | 30.77 | 210,158 | -0.04(-0.13%) |
Apr 13, 2016 | 31.08 | 31.11 | 30.69 | 30.81 | 378,601 | +0.01(+0.03%) |
Apr 12, 2016 | 31.20 | 31.62 | 30.79 | 30.80 | 176,407 | -0.36(-1.16%) |
Apr 11, 2016 | 31.60 | 31.80 | 31.09 | 31.16 | 267,532 | -0.37(-1.17%) |
Apr 08, 2016 | 31.80 | 31.80 | 31.39 | 31.53 | 236,354 | +0.13(+0.41%) |
Apr 07, 2016 | 31.24 | 31.59 | 31.09 | 31.40 | 594,862 | +0.04(+0.13%) |
Apr 06, 2016 | 30.26 | 31.91 | 30.16 | 31.36 | 521,554 | +1.21(+4.01%) |
Apr 05, 2016 | 29.46 | 30.30 | 29.39 | 30.15 | 199,546 | +0.44(+1.48%) |
Apr 04, 2016 | 29.51 | 29.77 | 29.29 | 29.71 | 205,003 | +0.10(+0.34%) |
Apr 01, 2016 | 29.41 | 29.72 | 29.23 | 29.61 | 261,931 | -0.13(-0.44%) |
Mar 31, 2016 | 29.18 | 29.80 | 29.14 | 29.74 | 239,304 | +0.46(+1.57%) |
Mar 30, 2016 | 29.75 | 29.75 | 29.25 | 29.28 | 256,054 | -0.28(-0.95%) |
Mar 29, 2016 | 29.11 | 29.72 | 29.11 | 29.56 | 287,027 | +0.42(+1.44%) |
Mar 28, 2016 | 29.35 | 29.39 | 29.01 | 29.14 | 120,707 | -0.15(-0.51%) |
Mar 24, 2016 | 28.74 | 29.29 | 29.29 | 29.29 | 191,500 | +0.39(+1.35%) |
Mar 23, 2016 | 29.39 | 29.42 | 28.77 | 28.90 | 197,304 | -0.62(-2.10%) |
Mar 22, 2016 | 29.10 | 29.76 | 29.04 | 29.52 | 216,948 | +0.12(+0.41%) |
Mar 21, 2016 | 29.31 | 29.59 | 28.89 | 29.40 | 258,413 | +0.05(+0.17%) |
Mar 18, 2016 | 28.50 | 29.63 | 28.39 | 29.35 | 816,205 | +0.90(+3.16%) |
Mar 17, 2016 | 28.27 | 28.50 | 28.20 | 28.45 | 237,762 | +0.08(+0.28%) |
Mar 16, 2016 | 28.32 | 28.41 | 27.84 | 28.37 | 255,554 | +0.09(+0.32%) |
Mar 15, 2016 | 28.80 | 28.80 | 28.05 | 28.28 | 187,882 | -0.71(-2.45%) |
Mar 14, 2016 | 29.04 | 29.16 | 28.62 | 28.99 | 235,289 | -0.21(-0.72%) |
Mar 11, 2016 | 28.78 | 29.31 | 28.49 | 29.20 | 266,256 | +0.69(+2.42%) |
Mar 10, 2016 | 28.99 | 28.99 | 28.36 | 28.51 | 268,895 | -0.30(-1.04%) |
Mar 09, 2016 | 28.15 | 29.17 | 28.15 | 28.81 | 458,749 | +0.81(+2.89%) |
Mar 08, 2016 | 28.42 | 28.77 | 27.86 | 28.00 | 231,557 | -0.59(-2.06%) |
Mar 07, 2016 | 28.52 | 29.01 | 28.23 | 28.59 | 401,484 | -0.11(-0.38%) |
Mar 04, 2016 | 28.49 | 28.76 | 27.87 | 28.70 | 413,047 | +0.24(+0.84%) |
Mar 03, 2016 | 28.57 | 30.38 | 28.16 | 28.46 | 409,191 | -0.04(-0.14%) |
Mar 02, 2016 | 28.33 | 28.95 | 28.30 | 28.50 | 328,295 | +0.05(+0.18%) |
Mar 01, 2016 | 27.36 | 28.48 | 27.17 | 28.45 | 242,051 | +1.47(+5.45%) |
Feb 29, 2016 | 27.03 | 27.32 | 26.87 | 26.98 | 194,920 | +0.15(+0.56%) |
Feb 26, 2016 | 27.75 | 27.83 | 26.70 | 26.83 | 184,376 | -0.76(-2.75%) |
Feb 25, 2016 | 26.91 | 27.60 | 26.64 | 27.59 | 270,791 | +0.64(+2.37%) |
Feb 24, 2016 | 25.82 | 27.04 | 25.58 | 26.95 | 162,482 | +0.82(+3.14%) |
Feb 23, 2016 | 26.17 | 26.31 | 26.05 | 26.13 | 140,115 | -0.17(-0.65%) |
Feb 22, 2016 | 25.30 | 26.50 | 24.98 | 26.30 | 323,309 | +1.35(+5.41%) |
Feb 19, 2016 | 24.13 | 25.35 | 24.06 | 24.95 | 198,629 | +0.65(+2.67%) |
Feb 18, 2016 | 24.78 | 24.78 | 24.26 | 24.30 | 293,187 | -0.44(-1.78%) |
Feb 17, 2016 | 24.46 | 25.17 | 24.45 | 24.74 | 590,629 | +0.45(+1.85%) |
Feb 16, 2016 | 24.01 | 24.58 | 23.65 | 24.29 | 548,614 | +0.57(+2.40%) |
Feb 12, 2016 | 23.60 | 23.72 | 23.72 | 23.72 | 230,100 | +0.44(+1.89%) |
Feb 11, 2016 | 23.47 | 24.27 | 23.02 | 23.28 | 208,668 | -0.69(-2.88%) |
Feb 10, 2016 | 24.34 | 24.70 | 23.84 | 23.97 | 280,931 | -0.11(-0.46%) |
Feb 09, 2016 | 24.12 | 24.96 | 23.52 | 24.08 | 323,970 | -0.42(-1.71%) |
Feb 08, 2016 | 25.75 | 25.75 | 23.90 | 24.50 | 422,940 | -1.39(-5.37%) |
Feb 05, 2016 | 26.60 | 26.79 | 25.83 | 25.89 | 255,933 | -0.76(-2.85%) |
Feb 04, 2016 | 26.45 | 27.39 | 26.41 | 26.65 | 234,018 | +0.14(+0.53%) |
Feb 03, 2016 | 26.00 | 26.59 | 25.30 | 26.51 | 247,359 | +0.82(+3.19%) |
Feb 02, 2016 | 26.37 | 26.91 | 25.54 | 25.69 | 371,364 | -0.99(-3.71%) |