Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.11 | 30.45 | 29.91 | 30.33 | 386,070 | +0.23(+0.77%) |
May 27, 2016 | 29.95 | 30.10 | 30.10 | 30.10 | 193,149 | +0.19(+0.63%) |
May 26, 2016 | 29.63 | 29.99 | 29.24 | 29.91 | 292,754 | +0.28(+0.95%) |
May 25, 2016 | 29.93 | 30.03 | 29.41 | 29.63 | 558,488 | -0.31(-1.04%) |
May 24, 2016 | 29.34 | 29.96 | 29.32 | 29.94 | 396,095 | +0.61(+2.07%) |
May 23, 2016 | 29.29 | 29.55 | 29.24 | 29.33 | 277,052 | -0.02(-0.07%) |
May 20, 2016 | 29.25 | 29.48 | 29.10 | 29.35 | 257,328 | +0.04(+0.12%) |
May 19, 2016 | 28.93 | 29.36 | 28.83 | 29.32 | 426,614 | +0.40(+1.40%) |
May 18, 2016 | 29.18 | 29.35 | 28.80 | 28.91 | 381,351 | -0.38(-1.31%) |
May 17, 2016 | 29.74 | 29.76 | 29.14 | 29.29 | 368,220 | -0.54(-1.81%) |
May 16, 2016 | 29.73 | 29.91 | 29.47 | 29.84 | 560,688 | +0.16(+0.54%) |
May 13, 2016 | 29.38 | 29.69 | 29.19 | 29.68 | 721,557 | +0.38(+1.31%) |
May 12, 2016 | 29.19 | 29.37 | 28.99 | 29.29 | 627,763 | +0.15(+0.52%) |
May 11, 2016 | 29.08 | 29.25 | 28.79 | 29.14 | 389,769 | +0.12(+0.42%) |
May 10, 2016 | 29.20 | 29.32 | 28.67 | 29.02 | 715,822 | -0.03(-0.10%) |
May 09, 2016 | 29.17 | 29.22 | 28.75 | 29.05 | 380,955 | -0.05(-0.17%) |
May 06, 2016 | 29.18 | 29.18 | 28.57 | 29.10 | 387,435 | -0.05(-0.17%) |
May 05, 2016 | 29.42 | 29.87 | 29.07 | 29.15 | 397,561 | -0.33(-1.13%) |
May 04, 2016 | 28.98 | 29.76 | 28.98 | 29.48 | 786,132 | +0.39(+1.34%) |
May 03, 2016 | 29.36 | 29.53 | 28.73 | 29.09 | 657,460 | -0.27(-0.91%) |
May 02, 2016 | 29.14 | 29.50 | 29.05 | 29.36 | 328,274 | +0.42(+1.45%) |
Apr 29, 2016 | 28.96 | 29.23 | 28.42 | 28.94 | 443,877 | -0.19(-0.64%) |
Apr 28, 2016 | 29.22 | 29.40 | 28.96 | 29.13 | 518,838 | -0.07(-0.25%) |
Apr 27, 2016 | 28.29 | 29.29 | 28.15 | 29.20 | 940,761 | +1.02(+3.64%) |
Apr 26, 2016 | 28.14 | 28.93 | 27.95 | 28.18 | 1,752,418 | +0.61(+2.20%) |
Apr 25, 2016 | 26.96 | 27.63 | 26.75 | 27.57 | 993,611 | +0.47(+1.73%) |
Apr 22, 2016 | 27.09 | 27.24 | 26.79 | 27.10 | 1,130,569 | +0.14(+0.51%) |
Apr 21, 2016 | 27.28 | 27.46 | 26.85 | 26.96 | 661,719 | -0.45(-1.66%) |
Apr 20, 2016 | 27.78 | 28.01 | 27.30 | 27.42 | 382,841 | -0.45(-1.63%) |
Apr 19, 2016 | 27.83 | 28.03 | 27.55 | 27.87 | 435,785 | +0.12(+0.44%) |
Apr 18, 2016 | 27.75 | 28.00 | 27.55 | 27.75 | 275,187 | +0.00(+0.00%) |
Apr 15, 2016 | 27.57 | 27.93 | 27.55 | 27.75 | 258,288 | +0.10(+0.37%) |
Apr 14, 2016 | 27.71 | 27.93 | 27.43 | 27.65 | 430,850 | -0.17(-0.60%) |
Apr 13, 2016 | 27.75 | 28.06 | 27.24 | 27.82 | 783,269 | +0.06(+0.21%) |
Apr 12, 2016 | 28.02 | 28.19 | 27.72 | 27.76 | 716,982 | -0.31(-1.11%) |
Apr 11, 2016 | 28.13 | 28.20 | 27.94 | 28.07 | 323,900 | -0.02(-0.08%) |
Apr 08, 2016 | 28.24 | 28.27 | 27.95 | 28.09 | 383,391 | -0.12(-0.41%) |
Apr 07, 2016 | 28.21 | 28.42 | 28.05 | 28.20 | 350,755 | -0.12(-0.41%) |
Apr 06, 2016 | 28.46 | 28.67 | 28.15 | 28.32 | 330,462 | -0.16(-0.56%) |
Apr 05, 2016 | 28.84 | 28.85 | 28.34 | 28.48 | 288,117 | -0.40(-1.37%) |
Apr 04, 2016 | 28.53 | 29.01 | 28.44 | 28.88 | 645,786 | +0.27(+0.96%) |
Apr 01, 2016 | 28.83 | 29.18 | 28.44 | 28.60 | 805,934 | -0.35(-1.20%) |
Mar 31, 2016 | 28.96 | 29.32 | 28.93 | 28.95 | 401,051 | -0.12(-0.42%) |
Mar 30, 2016 | 29.28 | 29.50 | 29.03 | 29.07 | 518,680 | -0.23(-0.79%) |
Mar 29, 2016 | 28.87 | 29.38 | 28.75 | 29.30 | 798,994 | +0.32(+1.12%) |
Mar 28, 2016 | 29.24 | 29.51 | 28.93 | 28.98 | 404,169 | -0.26(-0.89%) |
Mar 24, 2016 | 29.09 | 29.24 | 29.24 | 29.24 | 629,053 | +0.17(+0.57%) |
Mar 23, 2016 | 29.09 | 29.27 | 28.88 | 29.07 | 927,005 | -0.02(-0.07%) |
Mar 22, 2016 | 28.77 | 29.36 | 28.77 | 29.09 | 406,666 | +0.10(+0.35%) |
Mar 21, 2016 | 28.80 | 29.37 | 28.59 | 28.99 | 704,450 | -0.21(-0.72%) |
Mar 18, 2016 | 28.59 | 29.40 | 28.39 | 29.20 | 4,305,485 | +0.56(+1.97%) |
Mar 17, 2016 | 28.30 | 28.83 | 28.26 | 28.64 | 1,370,281 | +0.38(+1.35%) |
Mar 16, 2016 | 27.92 | 28.33 | 27.58 | 28.26 | 491,190 | +0.40(+1.42%) |
Mar 15, 2016 | 27.91 | 28.44 | 27.81 | 27.86 | 543,269 | -0.17(-0.62%) |
Mar 14, 2016 | 27.61 | 28.12 | 27.50 | 28.03 | 835,479 | +0.38(+1.36%) |
Mar 11, 2016 | 27.62 | 27.93 | 27.49 | 27.66 | 355,308 | +0.12(+0.45%) |
Mar 10, 2016 | 27.95 | 28.15 | 27.41 | 27.53 | 797,811 | -0.39(-1.40%) |
Mar 09, 2016 | 28.13 | 28.18 | 27.76 | 27.92 | 773,567 | +0.07(+0.26%) |
Mar 08, 2016 | 27.83 | 28.23 | 27.75 | 27.85 | 359,667 | -0.13(-0.46%) |
Mar 07, 2016 | 27.30 | 28.29 | 27.30 | 27.98 | 603,101 | +0.48(+1.74%) |
Mar 04, 2016 | 27.47 | 27.70 | 27.29 | 27.50 | 1,004,030 | -0.04(-0.13%) |
Mar 03, 2016 | 27.58 | 27.99 | 27.50 | 27.54 | 735,138 | -0.14(-0.52%) |
Mar 02, 2016 | 27.62 | 27.75 | 27.12 | 27.68 | 852,722 | +0.14(+0.52%) |