Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 30.78 | 31.12 | 30.55 | 31.10 | 298,803 | +0.23(+0.75%) |
Apr 28, 2016 | 30.92 | 31.14 | 30.74 | 30.86 | 126,329 | -0.21(-0.66%) |
Apr 27, 2016 | 30.93 | 31.30 | 30.64 | 31.07 | 171,067 | +0.14(+0.46%) |
Apr 26, 2016 | 30.79 | 31.02 | 30.46 | 30.93 | 190,349 | +0.19(+0.61%) |
Apr 25, 2016 | 30.68 | 30.74 | 30.37 | 30.74 | 154,725 | +0.00(+0.00%) |
Apr 22, 2016 | 30.32 | 31.01 | 30.10 | 30.74 | 196,855 | +0.39(+1.30%) |
Apr 21, 2016 | 31.19 | 31.30 | 30.33 | 30.34 | 205,973 | -0.83(-2.67%) |
Apr 20, 2016 | 31.28 | 31.54 | 31.03 | 31.18 | 97,589 | -0.16(-0.51%) |
Apr 19, 2016 | 31.33 | 31.45 | 31.19 | 31.34 | 368,547 | +0.15(+0.49%) |
Apr 18, 2016 | 31.25 | 31.30 | 31.03 | 31.19 | 181,190 | -0.13(-0.40%) |
Apr 15, 2016 | 31.08 | 31.48 | 30.93 | 31.31 | 230,834 | +0.07(+0.23%) |
Apr 14, 2016 | 31.76 | 32.03 | 31.21 | 31.24 | 187,355 | -0.63(-1.97%) |
Apr 13, 2016 | 31.82 | 32.14 | 31.36 | 31.87 | 169,247 | +0.26(+0.82%) |
Apr 12, 2016 | 31.08 | 31.71 | 30.94 | 31.61 | 202,435 | +0.63(+2.02%) |
Apr 11, 2016 | 31.35 | 31.59 | 30.98 | 30.98 | 158,343 | -0.27(-0.86%) |
Apr 08, 2016 | 31.58 | 31.84 | 31.01 | 31.25 | 177,898 | -0.21(-0.66%) |
Apr 07, 2016 | 31.68 | 31.96 | 31.27 | 31.45 | 181,427 | -0.46(-1.43%) |
Apr 06, 2016 | 31.73 | 32.05 | 31.45 | 31.91 | 118,929 | +0.11(+0.34%) |
Apr 05, 2016 | 32.17 | 32.42 | 31.79 | 31.80 | 167,730 | -0.57(-1.77%) |
Apr 04, 2016 | 33.27 | 33.40 | 32.29 | 32.38 | 148,916 | -0.79(-2.38%) |
Apr 01, 2016 | 32.61 | 33.18 | 32.51 | 33.17 | 119,065 | +0.37(+1.12%) |
Mar 31, 2016 | 32.77 | 32.95 | 32.68 | 32.80 | 194,577 | -0.04(-0.14%) |
Mar 30, 2016 | 32.77 | 33.08 | 32.65 | 32.84 | 137,294 | +0.10(+0.30%) |
Mar 29, 2016 | 31.75 | 32.75 | 31.50 | 32.74 | 276,928 | +0.84(+2.64%) |
Mar 28, 2016 | 31.46 | 31.93 | 31.46 | 31.90 | 194,451 | +0.63(+2.01%) |
Mar 24, 2016 | 31.58 | 31.28 | 31.28 | 31.28 | 182,836 | -0.53(-1.66%) |
Mar 23, 2016 | 31.93 | 32.20 | 31.51 | 31.80 | 308,061 | -0.13(-0.42%) |
Mar 22, 2016 | 31.73 | 32.29 | 31.63 | 31.94 | 169,037 | -0.03(-0.08%) |
Mar 21, 2016 | 31.94 | 32.32 | 31.94 | 31.97 | 190,299 | -0.04(-0.14%) |
Mar 18, 2016 | 32.16 | 32.33 | 31.74 | 32.01 | 595,305 | +0.12(+0.36%) |
Mar 17, 2016 | 31.02 | 32.02 | 30.92 | 31.89 | 202,628 | +0.82(+2.62%) |
Mar 16, 2016 | 30.80 | 31.25 | 30.80 | 31.08 | 154,880 | +0.06(+0.20%) |
Mar 15, 2016 | 31.10 | 31.20 | 30.84 | 31.02 | 133,970 | -0.15(-0.49%) |
Mar 14, 2016 | 31.20 | 31.36 | 30.78 | 31.17 | 140,608 | -0.04(-0.11%) |
Mar 11, 2016 | 30.69 | 31.23 | 30.69 | 31.20 | 165,326 | +0.69(+2.25%) |
Mar 10, 2016 | 30.89 | 31.27 | 30.26 | 30.52 | 178,984 | -0.33(-1.06%) |
Mar 09, 2016 | 30.95 | 31.11 | 30.77 | 30.85 | 104,187 | -0.05(-0.17%) |
Mar 08, 2016 | 30.85 | 31.61 | 30.85 | 30.90 | 263,352 | -0.06(-0.20%) |
Mar 07, 2016 | 30.78 | 31.19 | 30.25 | 30.96 | 197,115 | +0.16(+0.52%) |
Mar 04, 2016 | 31.15 | 31.15 | 30.65 | 30.80 | 201,635 | -0.20(-0.64%) |
Mar 03, 2016 | 30.63 | 31.15 | 30.55 | 31.00 | 236,105 | +0.35(+1.14%) |
Mar 02, 2016 | 30.72 | 30.82 | 30.33 | 30.65 | 239,152 | -0.07(-0.23%) |
Mar 01, 2016 | 30.18 | 30.77 | 30.07 | 30.72 | 243,432 | +0.64(+2.11%) |
Feb 29, 2016 | 30.43 | 30.73 | 30.07 | 30.08 | 305,115 | -0.51(-1.67%) |
Feb 26, 2016 | 31.02 | 31.36 | 30.42 | 30.59 | 163,941 | -0.29(-0.93%) |
Feb 25, 2016 | 30.60 | 31.01 | 30.50 | 30.88 | 106,181 | +0.31(+1.03%) |
Feb 24, 2016 | 30.16 | 30.59 | 29.95 | 30.57 | 164,900 | +0.27(+0.89%) |
Feb 23, 2016 | 30.25 | 30.79 | 30.14 | 30.30 | 254,527 | -0.11(-0.35%) |
Feb 22, 2016 | 30.51 | 30.65 | 30.18 | 30.41 | 295,242 | +0.16(+0.53%) |
Feb 19, 2016 | 30.34 | 30.54 | 30.08 | 30.25 | 195,985 | -0.15(-0.50%) |
Feb 18, 2016 | 30.27 | 30.42 | 29.86 | 30.40 | 214,708 | +0.15(+0.50%) |
Feb 17, 2016 | 30.46 | 30.66 | 30.22 | 30.25 | 213,311 | -0.09(-0.30%) |
Feb 16, 2016 | 30.15 | 30.44 | 29.92 | 30.33 | 327,359 | +0.34(+1.13%) |
Feb 12, 2016 | 29.79 | 29.99 | 29.99 | 29.99 | 407,530 | +0.60(+2.04%) |
Feb 11, 2016 | 29.04 | 29.79 | 28.09 | 29.39 | 375,383 | -0.14(-0.49%) |
Feb 10, 2016 | 29.59 | 30.22 | 29.47 | 29.54 | 223,407 | +0.00(+0.00%) |
Feb 09, 2016 | 29.12 | 30.01 | 28.88 | 29.54 | 310,253 | -0.03(-0.09%) |
Feb 08, 2016 | 28.89 | 29.81 | 28.72 | 29.56 | 483,649 | -0.08(-0.27%) |
Feb 05, 2016 | 29.43 | 30.11 | 28.78 | 29.64 | 486,965 | +1.66(+5.93%) |
Feb 04, 2016 | 27.78 | 28.11 | 27.55 | 27.99 | 279,590 | +0.15(+0.54%) |
Feb 03, 2016 | 27.71 | 28.12 | 27.40 | 27.83 | 264,174 | +0.31(+1.13%) |
Feb 02, 2016 | 27.30 | 27.57 | 27.23 | 27.52 | 160,494 | -0.01(-0.03%) |