Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.60 | 30.15 | 29.44 | 29.95 | 590,315 | +0.14(+0.48%) |
Apr 28, 2016 | 29.91 | 30.04 | 29.72 | 29.81 | 244,583 | -0.21(-0.70%) |
Apr 27, 2016 | 29.07 | 30.12 | 29.07 | 30.02 | 360,789 | +0.88(+3.01%) |
Apr 26, 2016 | 28.90 | 29.36 | 28.90 | 29.14 | 222,380 | +0.33(+1.15%) |
Apr 25, 2016 | 28.47 | 28.86 | 28.43 | 28.81 | 626,270 | +0.20(+0.69%) |
Apr 22, 2016 | 28.46 | 28.81 | 28.46 | 28.61 | 414,045 | +0.20(+0.69%) |
Apr 21, 2016 | 28.61 | 28.80 | 28.27 | 28.42 | 428,373 | -0.28(-0.97%) |
Apr 20, 2016 | 29.10 | 29.13 | 28.70 | 28.70 | 80,092 | -0.41(-1.40%) |
Apr 19, 2016 | 29.36 | 29.37 | 29.06 | 29.11 | 142,614 | -0.16(-0.54%) |
Apr 18, 2016 | 29.21 | 29.47 | 29.08 | 29.26 | 194,424 | +0.16(+0.54%) |
Apr 15, 2016 | 28.95 | 29.29 | 28.95 | 29.11 | 219,851 | +0.13(+0.44%) |
Apr 14, 2016 | 29.08 | 29.08 | 28.74 | 28.98 | 183,349 | +0.06(+0.21%) |
Apr 13, 2016 | 29.20 | 29.20 | 28.74 | 28.92 | 246,180 | -0.19(-0.65%) |
Apr 12, 2016 | 29.14 | 29.25 | 28.99 | 29.11 | 285,016 | +0.02(+0.05%) |
Apr 11, 2016 | 29.24 | 29.50 | 29.04 | 29.09 | 193,122 | -0.09(-0.31%) |
Apr 08, 2016 | 29.11 | 29.29 | 28.98 | 29.18 | 162,234 | +0.20(+0.68%) |
Apr 07, 2016 | 29.02 | 29.23 | 28.80 | 28.98 | 213,345 | -0.23(-0.80%) |
Apr 06, 2016 | 29.35 | 29.40 | 29.08 | 29.22 | 185,863 | -0.17(-0.59%) |
Apr 05, 2016 | 29.83 | 29.98 | 29.34 | 29.39 | 193,918 | -0.61(-2.04%) |
Apr 04, 2016 | 29.85 | 30.03 | 29.72 | 30.00 | 200,698 | +0.14(+0.46%) |
Apr 01, 2016 | 29.92 | 30.05 | 29.70 | 29.87 | 268,527 | -0.27(-0.90%) |
Mar 31, 2016 | 29.80 | 30.16 | 29.58 | 30.14 | 241,437 | +0.26(+0.88%) |
Mar 30, 2016 | 29.76 | 29.92 | 29.56 | 29.88 | 144,385 | +0.13(+0.43%) |
Mar 29, 2016 | 28.97 | 29.76 | 28.90 | 29.75 | 180,796 | +0.71(+2.44%) |
Mar 28, 2016 | 28.95 | 29.14 | 28.84 | 29.04 | 99,840 | +0.15(+0.52%) |
Mar 24, 2016 | 28.43 | 28.89 | 28.89 | 28.89 | 172,847 | +0.37(+1.30%) |
Mar 23, 2016 | 28.61 | 28.80 | 28.46 | 28.52 | 154,720 | -0.23(-0.79%) |
Mar 22, 2016 | 28.41 | 28.80 | 28.13 | 28.74 | 131,064 | +0.27(+0.95%) |
Mar 21, 2016 | 28.76 | 28.77 | 28.32 | 28.47 | 225,678 | -0.47(-1.62%) |
Mar 18, 2016 | 29.35 | 29.44 | 28.92 | 28.94 | 363,212 | -0.29(-1.01%) |
Mar 17, 2016 | 28.83 | 29.33 | 28.66 | 29.23 | 243,052 | +0.40(+1.39%) |
Mar 16, 2016 | 28.41 | 28.99 | 28.09 | 28.83 | 100,529 | +0.28(+0.98%) |
Mar 15, 2016 | 28.69 | 28.71 | 28.16 | 28.55 | 173,932 | -0.15(-0.53%) |
Mar 14, 2016 | 28.83 | 28.86 | 28.64 | 28.71 | 118,382 | -0.20(-0.68%) |
Mar 11, 2016 | 28.58 | 28.91 | 28.58 | 28.90 | 229,502 | +0.54(+1.89%) |
Mar 10, 2016 | 28.64 | 28.91 | 28.16 | 28.37 | 193,126 | -0.14(-0.50%) |
Mar 09, 2016 | 28.50 | 28.77 | 28.36 | 28.51 | 112,336 | +0.12(+0.43%) |
Mar 08, 2016 | 28.51 | 28.75 | 28.35 | 28.39 | 170,894 | -0.18(-0.63%) |
Mar 07, 2016 | 28.43 | 28.59 | 28.32 | 28.57 | 202,193 | +0.11(+0.40%) |
Mar 04, 2016 | 28.55 | 28.60 | 28.22 | 28.46 | 273,134 | +0.11(+0.37%) |
Mar 03, 2016 | 28.40 | 28.44 | 28.12 | 28.35 | 238,995 | -0.02(-0.08%) |
Mar 02, 2016 | 28.07 | 28.49 | 27.99 | 28.37 | 140,327 | +0.19(+0.67%) |
Mar 01, 2016 | 27.99 | 28.19 | 27.95 | 28.19 | 234,239 | +0.37(+1.32%) |
Feb 29, 2016 | 27.91 | 28.24 | 27.77 | 27.82 | 279,675 | -0.07(-0.24%) |
Feb 26, 2016 | 28.34 | 28.49 | 27.88 | 27.89 | 281,853 | -0.44(-1.54%) |
Feb 25, 2016 | 27.77 | 28.57 | 27.73 | 28.32 | 495,312 | +0.65(+2.36%) |
Feb 24, 2016 | 27.02 | 27.76 | 27.02 | 27.67 | 209,315 | +0.37(+1.35%) |
Feb 23, 2016 | 27.28 | 27.57 | 27.17 | 27.30 | 151,217 | -0.01(-0.03%) |
Feb 22, 2016 | 27.20 | 27.51 | 27.04 | 27.31 | 193,178 | +0.29(+1.08%) |
Feb 19, 2016 | 27.19 | 27.87 | 27.01 | 27.02 | 170,392 | -0.21(-0.77%) |
Feb 18, 2016 | 26.99 | 27.38 | 26.62 | 27.23 | 298,834 | +0.22(+0.81%) |
Feb 17, 2016 | 26.96 | 27.20 | 26.75 | 27.01 | 398,829 | +0.57(+2.16%) |
Feb 16, 2016 | 26.43 | 26.47 | 26.09 | 26.44 | 349,370 | +0.23(+0.89%) |
Feb 12, 2016 | 26.13 | 26.21 | 26.21 | 26.21 | 182,663 | +0.18(+0.69%) |
Feb 11, 2016 | 25.76 | 25.76 | 25.55 | 26.03 | 147,099 | -0.10(-0.37%) |
Feb 10, 2016 | 26.08 | 26.72 | 26.08 | 26.12 | 315,265 | +0.17(+0.64%) |
Feb 09, 2016 | 26.51 | 26.98 | 25.88 | 25.96 | 406,857 | -0.80(-3.00%) |
Feb 08, 2016 | 27.35 | 27.35 | 26.38 | 26.76 | 264,070 | -0.79(-2.86%) |
Feb 05, 2016 | 27.75 | 27.77 | 27.41 | 27.55 | 314,567 | -0.41(-1.48%) |
Feb 04, 2016 | 27.69 | 28.19 | 27.69 | 27.96 | 239,841 | +0.13(+0.49%) |
Feb 03, 2016 | 27.97 | 28.05 | 27.53 | 27.83 | 353,094 | +0.01(+0.03%) |
Feb 02, 2016 | 27.88 | 28.25 | 27.56 | 27.82 | 287,783 | -0.15(-0.54%) |