Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.54 | 29.54 | 29.36 | 29.45 | 2,737 | -0.20(-0.67%) |
Apr 28, 2016 | 29.79 | 29.81 | 29.61 | 29.65 | 2,045 | -0.35(-1.16%) |
Apr 27, 2016 | 30.05 | 30.05 | 29.82 | 30.00 | 2,868 | +0.00(+0.00%) |
Apr 26, 2016 | 29.91 | 30.16 | 29.91 | 30.00 | 11,025 | +0.12(+0.39%) |
Apr 25, 2016 | 29.81 | 29.88 | 29.81 | 29.88 | 1,660 | +0.04(+0.14%) |
Apr 22, 2016 | 29.74 | 29.86 | 29.74 | 29.84 | 1,973 | +0.22(+0.74%) |
Apr 21, 2016 | 30.01 | 30.01 | 29.62 | 29.62 | 564 | -0.58(-1.92%) |
Apr 20, 2016 | 30.30 | 30.30 | 30.15 | 30.20 | 2,899 | -0.16(-0.53%) |
Apr 19, 2016 | 30.36 | 30.36 | 30.36 | 30.36 | 441 | -0.00(-0.01%) |
Apr 18, 2016 | 30.16 | 30.36 | 30.16 | 30.36 | 3,176 | +0.20(+0.68%) |
Apr 15, 2016 | 30.02 | 30.16 | 29.98 | 30.16 | 1,960 | +0.10(+0.33%) |
Apr 14, 2016 | 30.14 | 30.14 | 30.04 | 30.06 | 2,304 | -0.05(-0.16%) |
Apr 13, 2016 | 30.06 | 30.11 | 30.06 | 30.11 | 900 | +0.05(+0.17%) |
Apr 12, 2016 | 30.03 | 30.14 | 30.03 | 30.06 | 4,388 | +0.21(+0.71%) |
Apr 11, 2016 | 29.85 | 29.85 | 29.85 | 29.85 | 143 | -0.00(-0.01%) |
Apr 08, 2016 | 30.06 | 30.06 | 29.85 | 29.85 | 1,509 | +0.07(+0.24%) |
Apr 07, 2016 | 29.77 | 29.79 | 29.76 | 29.78 | 1,600 | -0.31(-1.03%) |
Apr 06, 2016 | 29.99 | 30.10 | 29.96 | 30.09 | 2,880 | +0.09(+0.30%) |
Apr 05, 2016 | 30.04 | 30.08 | 30.00 | 30.00 | 2,216 | -0.26(-0.86%) |
Apr 04, 2016 | 30.21 | 30.27 | 30.21 | 30.26 | 2,303 | -0.16(-0.54%) |
Apr 01, 2016 | 30.11 | 30.45 | 30.11 | 30.42 | 1,072 | +0.17(+0.57%) |
Mar 30, 2016 | 30.25 | 30.25 | 30.25 | 30.25 | 200 | +0.49(+1.65%) |
Mar 29, 2016 | 29.69 | 29.76 | 29.69 | 29.76 | 442 | +0.08(+0.28%) |
Mar 28, 2016 | 29.60 | 29.72 | 29.57 | 29.68 | 9,018 | +0.23(+0.77%) |
Mar 24, 2016 | 29.40 | 29.45 | 29.45 | 29.45 | 4,900 | -0.29(-0.98%) |
Mar 23, 2016 | 29.74 | 29.75 | 29.74 | 29.74 | 624 | -0.09(-0.31%) |
Mar 22, 2016 | 29.82 | 29.83 | 29.82 | 29.83 | 685 | -0.07(-0.23%) |
Mar 21, 2016 | 30.05 | 30.05 | 29.86 | 29.90 | 36,672 | -0.22(-0.73%) |
Mar 18, 2016 | 30.12 | 30.12 | 30.12 | 30.12 | 706 | +0.05(+0.16%) |
Mar 17, 2016 | 29.80 | 30.07 | 29.80 | 30.07 | 1,020 | +0.46(+1.56%) |
Mar 16, 2016 | 29.60 | 29.61 | 29.49 | 29.61 | 3,000 | +0.17(+0.58%) |
Mar 15, 2016 | 29.41 | 29.45 | 29.41 | 29.44 | 1,067 | +0.02(+0.07%) |
Mar 14, 2016 | 29.38 | 29.42 | 29.38 | 29.42 | 3,002 | +0.08(+0.26%) |
Mar 11, 2016 | 29.13 | 29.38 | 29.13 | 29.34 | 1,665 | +0.51(+1.76%) |
Mar 10, 2016 | 29.04 | 29.05 | 28.84 | 28.84 | 672 | -0.08(-0.29%) |
Mar 09, 2016 | 28.90 | 28.92 | 28.90 | 28.92 | 997 | +0.05(+0.18%) |
Mar 08, 2016 | 28.91 | 29.04 | 28.87 | 28.87 | 1,156 | -0.33(-1.14%) |
Mar 07, 2016 | 29.23 | 29.26 | 29.14 | 29.20 | 3,958 | -0.05(-0.19%) |
Mar 04, 2016 | 29.29 | 29.29 | 29.18 | 29.25 | 2,145 | +0.16(+0.57%) |
Mar 03, 2016 | 29.09 | 29.09 | 28.96 | 29.09 | 2,170 | +0.10(+0.34%) |
Mar 02, 2016 | 28.75 | 28.99 | 28.75 | 28.99 | 5,872 | +0.17(+0.59%) |
Mar 01, 2016 | 28.20 | 28.82 | 28.20 | 28.82 | 4,801 | +0.45(+1.60%) |
Feb 29, 2016 | 28.29 | 28.37 | 28.16 | 28.37 | 1,744 | -0.12(-0.43%) |
Feb 26, 2016 | 28.26 | 28.49 | 28.26 | 28.49 | 1,430 | +0.31(+1.10%) |
Feb 25, 2016 | 27.91 | 28.18 | 27.91 | 28.18 | 460 | +0.46(+1.66%) |
Feb 24, 2016 | 27.49 | 27.72 | 27.38 | 27.72 | 5,755 | -0.15(-0.54%) |
Feb 23, 2016 | 27.81 | 27.89 | 27.80 | 27.87 | 3,494 | -0.20(-0.73%) |
Feb 22, 2016 | 28.06 | 28.23 | 28.06 | 28.07 | 1,753 | +0.24(+0.84%) |
Feb 19, 2016 | 27.54 | 27.85 | 27.49 | 27.84 | 4,704 | +0.26(+0.94%) |
Feb 18, 2016 | 27.66 | 27.69 | 27.54 | 27.58 | 1,909 | -0.17(-0.61%) |
Feb 17, 2016 | 27.79 | 27.84 | 27.75 | 27.75 | 28,272 | +0.44(+1.59%) |
Feb 16, 2016 | 27.12 | 27.36 | 27.00 | 27.32 | 5,017 | +0.66(+2.46%) |
Feb 12, 2016 | 26.55 | 26.66 | 26.66 | 26.66 | 22,800 | +0.50(+1.91%) |
Feb 11, 2016 | 26.09 | 26.27 | 25.98 | 26.16 | 8,283 | -0.75(-2.80%) |
Feb 10, 2016 | 26.56 | 26.95 | 26.56 | 26.91 | 3,206 | +0.45(+1.72%) |
Feb 09, 2016 | 26.24 | 26.56 | 26.24 | 26.46 | 3,734 | +0.21(+0.80%) |
Feb 08, 2016 | 27.00 | 27.00 | 26.25 | 26.25 | 1,557 | -1.00(-3.67%) |
Feb 05, 2016 | 27.87 | 27.95 | 27.25 | 27.25 | 6,692 | -0.75(-2.69%) |
Feb 04, 2016 | 27.99 | 28.00 | 27.94 | 28.00 | 1,330 | -0.08(-0.27%) |
Feb 03, 2016 | 27.67 | 28.08 | 27.67 | 28.08 | 1,893 | -0.01(-0.04%) |
Feb 02, 2016 | 28.14 | 28.17 | 28.09 | 28.09 | 3,848 | -0.54(-1.89%) |