Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 32.48 | 32.48 | 32.03 | 32.30 | 317,796 | -0.19(-0.57%) |
Apr 28, 2016 | 32.74 | 32.91 | 32.44 | 32.48 | 187,366 | -0.48(-1.44%) |
Apr 27, 2016 | 32.79 | 33.03 | 32.77 | 32.96 | 257,176 | +0.12(+0.37%) |
Apr 26, 2016 | 32.59 | 32.85 | 32.59 | 32.84 | 193,477 | +0.29(+0.89%) |
Apr 25, 2016 | 32.49 | 32.56 | 32.40 | 32.55 | 320,427 | -0.05(-0.14%) |
Apr 22, 2016 | 32.64 | 32.74 | 32.48 | 32.60 | 337,374 | -0.02(-0.06%) |
Apr 21, 2016 | 32.90 | 32.91 | 32.59 | 32.62 | 225,473 | -0.16(-0.48%) |
Apr 20, 2016 | 32.74 | 32.90 | 32.61 | 32.77 | 1,611,214 | +0.02(+0.06%) |
Apr 19, 2016 | 32.83 | 32.99 | 32.62 | 32.75 | 466,685 | -0.02(-0.06%) |
Apr 18, 2016 | 32.50 | 32.77 | 32.50 | 32.77 | 906,579 | +0.22(+0.69%) |
Apr 15, 2016 | 32.46 | 32.58 | 32.41 | 32.55 | 280,879 | +0.08(+0.26%) |
Apr 14, 2016 | 32.68 | 32.68 | 32.41 | 32.47 | 460,695 | -0.19(-0.57%) |
Apr 13, 2016 | 32.17 | 32.67 | 32.17 | 32.65 | 345,732 | +0.63(+1.98%) |
Apr 12, 2016 | 31.84 | 32.08 | 31.73 | 32.02 | 229,169 | +0.20(+0.62%) |
Apr 11, 2016 | 32.10 | 32.24 | 31.82 | 31.82 | 471,225 | -0.14(-0.44%) |
Apr 08, 2016 | 32.17 | 32.17 | 31.87 | 31.96 | 454,391 | -0.04(-0.12%) |
Apr 07, 2016 | 32.36 | 32.44 | 31.84 | 32.00 | 338,396 | -0.49(-1.52%) |
Apr 06, 2016 | 32.20 | 32.51 | 32.13 | 32.49 | 306,854 | +0.28(+0.87%) |
Apr 05, 2016 | 32.27 | 32.36 | 32.16 | 32.21 | 320,708 | -0.26(-0.80%) |
Apr 04, 2016 | 32.88 | 32.90 | 32.46 | 32.48 | 920,881 | -0.40(-1.22%) |
Apr 01, 2016 | 32.65 | 32.90 | 32.49 | 32.88 | 406,202 | +0.07(+0.23%) |
Mar 31, 2016 | 32.80 | 32.91 | 32.71 | 32.80 | 229,599 | +0.02(+0.07%) |
Mar 30, 2016 | 32.84 | 32.91 | 32.69 | 32.78 | 344,354 | +0.07(+0.21%) |
Mar 29, 2016 | 32.22 | 32.71 | 32.22 | 32.71 | 578,191 | +0.43(+1.33%) |
Mar 28, 2016 | 32.14 | 32.41 | 32.06 | 32.28 | 1,235,216 | +0.25(+0.79%) |
Mar 24, 2016 | 31.90 | 32.03 | 32.03 | 32.03 | 324,863 | -0.01(-0.03%) |
Mar 23, 2016 | 32.30 | 32.30 | 32.04 | 32.04 | 301,610 | -0.33(-1.02%) |
Mar 22, 2016 | 32.38 | 32.49 | 32.21 | 32.37 | 347,896 | -0.16(-0.49%) |
Mar 21, 2016 | 32.51 | 32.66 | 32.42 | 32.52 | 315,867 | -0.04(-0.11%) |
Mar 18, 2016 | 32.50 | 32.72 | 32.46 | 32.56 | 376,259 | +0.15(+0.46%) |
Mar 17, 2016 | 32.21 | 32.51 | 32.14 | 32.41 | 519,952 | +0.16(+0.50%) |
Mar 16, 2016 | 31.91 | 32.27 | 31.90 | 32.25 | 422,247 | +0.26(+0.81%) |
Mar 15, 2016 | 32.01 | 32.10 | 31.90 | 31.99 | 146,340 | -0.19(-0.59%) |
Mar 14, 2016 | 32.08 | 32.26 | 32.07 | 32.18 | 292,724 | -0.00(-0.01%) |
Mar 11, 2016 | 31.91 | 32.20 | 31.87 | 32.18 | 180,447 | +0.52(+1.63%) |
Mar 10, 2016 | 31.78 | 31.91 | 31.35 | 31.67 | 355,053 | -0.01(-0.03%) |
Mar 09, 2016 | 31.62 | 31.71 | 31.43 | 31.68 | 265,671 | +0.24(+0.77%) |
Mar 08, 2016 | 31.68 | 31.72 | 31.41 | 31.44 | 279,212 | -0.38(-1.20%) |
Mar 07, 2016 | 31.70 | 31.97 | 31.64 | 31.82 | 1,391,130 | -0.03(-0.09%) |
Mar 04, 2016 | 31.76 | 31.97 | 31.70 | 31.85 | 285,452 | +0.07(+0.20%) |
Mar 03, 2016 | 31.39 | 31.80 | 31.37 | 31.78 | 371,013 | +0.34(+1.09%) |
Mar 02, 2016 | 31.31 | 31.45 | 31.18 | 31.44 | 217,032 | +0.03(+0.09%) |
Mar 01, 2016 | 30.98 | 31.41 | 30.86 | 31.41 | 466,982 | +0.66(+2.15%) |
Feb 29, 2016 | 30.82 | 31.08 | 30.75 | 30.75 | 315,260 | -0.08(-0.27%) |
Feb 26, 2016 | 30.95 | 30.95 | 30.70 | 30.83 | 285,579 | +0.07(+0.21%) |
Feb 25, 2016 | 30.51 | 30.78 | 30.24 | 30.77 | 172,057 | +0.39(+1.29%) |
Feb 24, 2016 | 29.90 | 30.42 | 29.66 | 30.38 | 511,387 | +0.20(+0.68%) |
Feb 23, 2016 | 30.22 | 30.43 | 30.10 | 30.17 | 239,755 | -0.05(-0.15%) |
Feb 22, 2016 | 29.91 | 30.25 | 29.91 | 30.22 | 385,524 | +0.57(+1.91%) |
Feb 19, 2016 | 29.54 | 29.66 | 29.28 | 29.65 | 1,542,432 | -0.07(-0.22%) |
Feb 18, 2016 | 29.89 | 29.89 | 29.52 | 29.72 | 1,298,435 | -0.20(-0.65%) |
Feb 17, 2016 | 29.42 | 29.98 | 29.42 | 29.91 | 573,947 | +0.76(+2.62%) |
Feb 16, 2016 | 28.69 | 29.16 | 28.59 | 29.15 | 775,684 | +0.76(+2.69%) |
Feb 12, 2016 | 28.01 | 28.39 | 28.39 | 28.39 | 2,358,890 | +0.61(+2.21%) |
Feb 11, 2016 | 27.70 | 27.99 | 27.51 | 27.77 | 922,332 | -0.23(-0.83%) |
Feb 10, 2016 | 28.08 | 28.44 | 27.99 | 28.00 | 864,370 | +0.07(+0.27%) |
Feb 09, 2016 | 27.68 | 28.16 | 27.60 | 27.93 | 2,066,368 | -0.06(-0.20%) |
Feb 08, 2016 | 28.26 | 28.27 | 27.58 | 27.99 | 854,423 | -0.60(-2.08%) |
Feb 05, 2016 | 29.26 | 29.26 | 28.52 | 28.58 | 4,998,971 | -0.79(-2.69%) |
Feb 04, 2016 | 29.28 | 29.52 | 29.09 | 29.37 | 451,767 | -0.14(-0.47%) |
Feb 03, 2016 | 29.74 | 29.74 | 28.93 | 29.51 | 1,215,413 | -0.07(-0.22%) |
Feb 02, 2016 | 29.97 | 30.12 | 29.48 | 29.58 | 565,339 | -0.57(-1.88%) |