Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 30.80 | 31.14 | 30.63 | 31.01 | 314,595 | +0.21(+0.67%) |
Apr 28, 2016 | 30.68 | 31.02 | 30.42 | 30.80 | 190,618 | +0.08(+0.25%) |
Apr 27, 2016 | 30.63 | 30.85 | 30.48 | 30.72 | 209,513 | +0.16(+0.51%) |
Apr 26, 2016 | 30.11 | 30.59 | 29.99 | 30.57 | 238,842 | +0.56(+1.85%) |
Apr 25, 2016 | 30.32 | 30.36 | 29.87 | 30.01 | 204,485 | -0.42(-1.40%) |
Apr 22, 2016 | 30.17 | 30.59 | 30.02 | 30.44 | 289,478 | +0.24(+0.79%) |
Apr 21, 2016 | 30.63 | 30.70 | 30.01 | 30.20 | 203,767 | -0.36(-1.19%) |
Apr 20, 2016 | 30.71 | 30.72 | 30.48 | 30.56 | 341,660 | -0.31(-1.02%) |
Apr 19, 2016 | 31.30 | 31.30 | 30.72 | 30.88 | 326,825 | -0.25(-0.81%) |
Apr 18, 2016 | 30.82 | 31.33 | 30.82 | 31.13 | 135,717 | +0.08(+0.24%) |
Apr 15, 2016 | 31.55 | 31.71 | 30.99 | 31.05 | 205,264 | -0.50(-1.57%) |
Apr 14, 2016 | 31.34 | 31.66 | 31.09 | 31.55 | 261,462 | +0.23(+0.73%) |
Apr 13, 2016 | 30.39 | 31.33 | 30.30 | 31.32 | 532,139 | +1.04(+3.44%) |
Apr 12, 2016 | 30.26 | 30.61 | 30.15 | 30.28 | 357,921 | -0.10(-0.32%) |
Apr 11, 2016 | 30.16 | 30.46 | 30.06 | 30.38 | 483,553 | +0.28(+0.92%) |
Apr 08, 2016 | 29.97 | 30.15 | 29.85 | 30.10 | 310,732 | +0.34(+1.16%) |
Apr 07, 2016 | 29.67 | 29.91 | 29.48 | 29.75 | 350,121 | -0.07(-0.24%) |
Apr 06, 2016 | 29.51 | 29.95 | 28.98 | 29.82 | 225,800 | +0.27(+0.91%) |
Apr 05, 2016 | 29.10 | 29.64 | 29.10 | 29.56 | 413,131 | +0.24(+0.81%) |
Apr 04, 2016 | 30.09 | 30.09 | 29.19 | 29.32 | 305,172 | -0.88(-2.91%) |
Apr 01, 2016 | 30.14 | 30.35 | 29.81 | 30.20 | 261,446 | -0.21(-0.70%) |
Mar 31, 2016 | 30.60 | 30.60 | 30.11 | 30.41 | 256,323 | -0.17(-0.56%) |
Mar 30, 2016 | 30.80 | 30.80 | 30.45 | 30.58 | 415,541 | -0.14(-0.44%) |
Mar 29, 2016 | 29.77 | 30.72 | 29.51 | 30.72 | 298,182 | +0.83(+2.79%) |
Mar 28, 2016 | 30.20 | 30.25 | 29.70 | 29.88 | 239,698 | -0.28(-0.92%) |
Mar 24, 2016 | 29.99 | 30.16 | 30.16 | 30.16 | 290,658 | +0.10(+0.34%) |
Mar 23, 2016 | 30.41 | 30.51 | 30.01 | 30.06 | 354,398 | -0.48(-1.57%) |
Mar 22, 2016 | 30.41 | 30.55 | 30.18 | 30.54 | 376,818 | -0.16(-0.51%) |
Mar 21, 2016 | 30.45 | 30.74 | 30.18 | 30.70 | 436,842 | +0.31(+1.03%) |
Mar 18, 2016 | 30.34 | 30.45 | 30.15 | 30.39 | 720,254 | +0.26(+0.87%) |
Mar 17, 2016 | 29.72 | 30.21 | 29.30 | 30.12 | 375,288 | +0.39(+1.33%) |
Mar 16, 2016 | 29.14 | 29.85 | 28.94 | 29.73 | 429,354 | +0.50(+1.71%) |
Mar 15, 2016 | 28.74 | 29.39 | 28.68 | 29.23 | 388,832 | +0.29(+1.00%) |
Mar 14, 2016 | 29.04 | 29.04 | 28.62 | 28.94 | 285,642 | -0.21(-0.73%) |
Mar 11, 2016 | 28.74 | 29.26 | 28.65 | 29.15 | 189,543 | +0.59(+2.05%) |
Mar 10, 2016 | 29.13 | 29.54 | 28.30 | 28.56 | 392,239 | -0.55(-1.88%) |
Mar 09, 2016 | 29.43 | 29.57 | 28.95 | 29.11 | 227,700 | -0.29(-0.98%) |
Mar 08, 2016 | 29.84 | 29.86 | 29.37 | 29.40 | 348,057 | -0.61(-2.04%) |
Mar 07, 2016 | 29.84 | 30.18 | 29.79 | 30.01 | 320,308 | +0.01(+0.03%) |
Mar 04, 2016 | 29.91 | 30.11 | 29.54 | 30.00 | 405,601 | +0.09(+0.30%) |
Mar 03, 2016 | 29.87 | 30.34 | 29.69 | 29.91 | 475,041 | -0.08(-0.25%) |
Mar 02, 2016 | 29.56 | 30.19 | 29.56 | 29.99 | 457,242 | +0.44(+1.49%) |
Mar 01, 2016 | 29.37 | 29.67 | 28.94 | 29.55 | 565,181 | +0.46(+1.58%) |
Feb 29, 2016 | 29.29 | 29.35 | 28.43 | 29.09 | 711,770 | -0.03(-0.09%) |
Feb 26, 2016 | 28.88 | 29.73 | 28.59 | 29.11 | 891,947 | +1.05(+3.73%) |
Feb 25, 2016 | 27.56 | 28.20 | 27.56 | 28.06 | 370,343 | +0.58(+2.12%) |
Feb 24, 2016 | 27.89 | 27.89 | 27.24 | 27.48 | 318,362 | -0.68(-2.41%) |
Feb 23, 2016 | 27.31 | 28.31 | 27.20 | 28.16 | 539,498 | +0.83(+3.03%) |
Feb 22, 2016 | 27.88 | 28.14 | 27.16 | 27.33 | 479,385 | -0.15(-0.53%) |
Feb 19, 2016 | 27.56 | 27.68 | 27.34 | 27.48 | 382,356 | -0.11(-0.39%) |
Feb 18, 2016 | 27.63 | 27.78 | 27.29 | 27.58 | 329,899 | +0.21(+0.76%) |
Feb 17, 2016 | 27.09 | 27.47 | 26.97 | 27.38 | 468,480 | +0.49(+1.81%) |
Feb 16, 2016 | 26.78 | 27.03 | 26.52 | 26.89 | 295,882 | +0.34(+1.30%) |
Feb 12, 2016 | 27.01 | 26.55 | 26.55 | 26.55 | 271,677 | -0.30(-1.11%) |
Feb 11, 2016 | 27.21 | 27.53 | 26.18 | 26.85 | 260,883 | -0.80(-2.89%) |
Feb 10, 2016 | 27.93 | 28.11 | 27.60 | 27.64 | 361,164 | -0.11(-0.40%) |
Feb 09, 2016 | 27.57 | 27.96 | 27.52 | 27.76 | 373,259 | -0.15(-0.54%) |
Feb 08, 2016 | 26.68 | 28.00 | 26.46 | 27.91 | 547,562 | +0.98(+3.62%) |
Feb 05, 2016 | 27.39 | 27.39 | 26.77 | 26.93 | 745,397 | -0.63(-2.29%) |
Feb 04, 2016 | 27.44 | 27.84 | 27.29 | 27.56 | 547,577 | +0.08(+0.28%) |
Feb 03, 2016 | 27.47 | 27.83 | 27.17 | 27.49 | 362,224 | +0.15(+0.56%) |
Feb 02, 2016 | 27.55 | 27.59 | 27.19 | 27.34 | 448,712 | -0.46(-1.64%) |