Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.31 | 29.59 | 28.77 | 29.30 | 438,453 | -0.19(-0.64%) |
Apr 28, 2016 | 29.58 | 29.76 | 29.31 | 29.49 | 512,499 | -0.07(-0.25%) |
Apr 27, 2016 | 28.64 | 29.65 | 28.50 | 29.56 | 929,266 | +1.04(+3.64%) |
Apr 26, 2016 | 28.49 | 29.29 | 28.29 | 28.52 | 1,731,006 | +0.61(+2.20%) |
Apr 25, 2016 | 27.29 | 27.98 | 27.09 | 27.91 | 981,470 | +0.47(+1.73%) |
Apr 22, 2016 | 27.43 | 27.58 | 27.12 | 27.44 | 1,116,755 | +0.14(+0.51%) |
Apr 21, 2016 | 27.62 | 27.80 | 27.18 | 27.30 | 653,634 | -0.46(-1.66%) |
Apr 20, 2016 | 28.12 | 28.36 | 27.63 | 27.76 | 378,163 | -0.46(-1.63%) |
Apr 19, 2016 | 28.17 | 28.38 | 27.89 | 28.22 | 430,460 | +0.12(+0.44%) |
Apr 18, 2016 | 28.09 | 28.35 | 27.89 | 28.09 | 271,824 | +0.00(+0.00%) |
Apr 15, 2016 | 27.91 | 28.28 | 27.89 | 28.09 | 255,132 | +0.10(+0.37%) |
Apr 14, 2016 | 28.06 | 28.28 | 27.77 | 27.99 | 425,585 | -0.17(-0.60%) |
Apr 13, 2016 | 28.09 | 28.41 | 27.57 | 28.16 | 773,698 | +0.06(+0.21%) |
Apr 12, 2016 | 28.36 | 28.54 | 28.06 | 28.10 | 708,221 | -0.31(-1.11%) |
Apr 11, 2016 | 28.48 | 28.55 | 28.28 | 28.41 | 319,942 | -0.02(-0.08%) |
Apr 08, 2016 | 28.59 | 28.62 | 28.29 | 28.44 | 378,706 | -0.12(-0.41%) |
Apr 07, 2016 | 28.56 | 28.77 | 28.39 | 28.55 | 346,469 | -0.12(-0.41%) |
Apr 06, 2016 | 28.82 | 29.03 | 28.50 | 28.67 | 326,424 | -0.16(-0.56%) |
Apr 05, 2016 | 29.20 | 29.21 | 28.69 | 28.83 | 284,596 | -0.40(-1.37%) |
Apr 04, 2016 | 28.88 | 29.37 | 28.79 | 29.23 | 637,896 | +0.28(+0.96%) |
Apr 01, 2016 | 29.19 | 29.54 | 28.79 | 28.96 | 796,087 | -0.35(-1.20%) |
Mar 31, 2016 | 29.32 | 29.69 | 29.28 | 29.31 | 396,151 | -0.12(-0.42%) |
Mar 30, 2016 | 29.64 | 29.87 | 29.39 | 29.43 | 512,342 | -0.23(-0.79%) |
Mar 29, 2016 | 29.23 | 29.74 | 29.10 | 29.66 | 789,231 | +0.33(+1.12%) |
Mar 28, 2016 | 29.61 | 29.88 | 29.29 | 29.34 | 399,230 | -0.26(-0.89%) |
Mar 24, 2016 | 29.45 | 29.60 | 29.60 | 29.60 | 621,366 | +0.17(+0.57%) |
Mar 23, 2016 | 29.45 | 29.64 | 29.24 | 29.43 | 915,678 | -0.02(-0.07%) |
Mar 22, 2016 | 29.12 | 29.72 | 29.12 | 29.45 | 401,697 | +0.10(+0.35%) |
Mar 21, 2016 | 29.15 | 29.73 | 28.94 | 29.35 | 695,843 | -0.21(-0.72%) |
Mar 18, 2016 | 28.94 | 29.76 | 28.74 | 29.56 | 4,252,877 | +0.57(+1.97%) |
Mar 17, 2016 | 28.65 | 29.19 | 28.61 | 28.99 | 1,353,538 | +0.39(+1.35%) |
Mar 16, 2016 | 28.26 | 28.68 | 27.92 | 28.60 | 485,188 | +0.40(+1.42%) |
Mar 15, 2016 | 28.25 | 28.79 | 28.15 | 28.20 | 536,631 | -0.18(-0.62%) |
Mar 14, 2016 | 27.95 | 28.47 | 27.84 | 28.38 | 825,271 | +0.38(+1.36%) |
Mar 11, 2016 | 27.96 | 28.28 | 27.83 | 28.00 | 350,966 | +0.12(+0.45%) |
Mar 10, 2016 | 28.29 | 28.50 | 27.75 | 27.87 | 788,062 | -0.39(-1.40%) |
Mar 09, 2016 | 28.47 | 28.52 | 28.11 | 28.27 | 764,115 | +0.07(+0.26%) |
Mar 08, 2016 | 28.17 | 28.58 | 28.09 | 28.20 | 355,272 | -0.13(-0.46%) |
Mar 07, 2016 | 27.64 | 28.64 | 27.64 | 28.33 | 595,731 | +0.48(+1.74%) |
Mar 04, 2016 | 27.81 | 28.04 | 27.63 | 27.84 | 991,762 | -0.04(-0.13%) |
Mar 03, 2016 | 27.92 | 28.34 | 27.84 | 27.88 | 726,156 | -0.14(-0.52%) |
Mar 02, 2016 | 27.96 | 28.09 | 27.46 | 28.02 | 842,302 | +0.14(+0.52%) |
Mar 01, 2016 | 28.31 | 28.47 | 27.56 | 27.88 | 953,971 | -0.15(-0.54%) |
Feb 29, 2016 | 28.07 | 28.33 | 27.99 | 28.03 | 991,480 | -0.10(-0.36%) |
Feb 26, 2016 | 28.00 | 28.33 | 27.82 | 28.13 | 828,416 | -0.07(-0.26%) |
Feb 25, 2016 | 28.54 | 28.61 | 27.95 | 28.20 | 798,997 | -0.17(-0.59%) |
Feb 24, 2016 | 27.03 | 28.51 | 26.78 | 28.37 | 1,317,775 | +0.87(+3.15%) |
Feb 23, 2016 | 27.17 | 27.80 | 26.56 | 27.50 | 1,523,728 | -0.50(-1.78%) |
Feb 22, 2016 | 27.46 | 28.35 | 27.13 | 28.00 | 2,159,992 | -2.03(-6.76%) |
Feb 19, 2016 | 29.81 | 30.12 | 29.42 | 30.03 | 1,110,087 | +0.04(+0.14%) |
Feb 18, 2016 | 29.98 | 30.31 | 29.73 | 29.99 | 878,556 | +0.14(+0.46%) |
Feb 17, 2016 | 30.02 | 30.02 | 29.27 | 29.85 | 630,036 | +0.48(+1.62%) |
Feb 16, 2016 | 29.61 | 29.63 | 29.05 | 29.37 | 840,355 | +0.04(+0.15%) |
Feb 12, 2016 | 29.67 | 29.33 | 29.33 | 29.33 | 572,381 | -0.25(-0.83%) |
Feb 11, 2016 | 30.02 | 30.02 | 29.36 | 29.58 | 835,571 | -0.47(-1.56%) |
Feb 10, 2016 | 29.81 | 30.22 | 29.50 | 30.05 | 311,320 | +0.25(+0.82%) |
Feb 09, 2016 | 29.89 | 30.41 | 29.06 | 29.80 | 965,821 | -0.17(-0.55%) |
Feb 08, 2016 | 30.34 | 30.35 | 29.17 | 29.97 | 957,049 | -0.39(-1.29%) |
Feb 05, 2016 | 29.39 | 30.64 | 28.97 | 30.36 | 1,425,498 | +0.64(+2.16%) |
Feb 04, 2016 | 29.46 | 29.80 | 29.11 | 29.71 | 1,014,653 | +0.40(+1.38%) |
Feb 03, 2016 | 28.94 | 29.48 | 28.94 | 29.31 | 1,044,219 | +0.69(+2.42%) |
Feb 02, 2016 | 28.07 | 28.72 | 27.98 | 28.61 | 680,721 | +0.44(+1.56%) |