Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.63 | 30.78 | 30.57 | 30.65 | 93,984 | -0.02(-0.07%) |
May 27, 2016 | 30.70 | 30.68 | 30.68 | 30.68 | 12,992 | -0.04(-0.12%) |
May 26, 2016 | 30.73 | 30.81 | 30.59 | 30.71 | 44,488 | +0.24(+0.80%) |
May 25, 2016 | 30.48 | 30.57 | 30.36 | 30.47 | 47,448 | +0.06(+0.21%) |
May 24, 2016 | 30.36 | 30.93 | 30.27 | 30.40 | 61,404 | +0.29(+0.97%) |
May 23, 2016 | 30.22 | 30.27 | 30.11 | 30.11 | 22,597 | -0.05(-0.16%) |
May 20, 2016 | 30.21 | 30.25 | 30.12 | 30.16 | 89,257 | +0.30(+1.00%) |
May 19, 2016 | 29.87 | 30.01 | 29.72 | 29.86 | 62,488 | -0.29(-0.96%) |
May 18, 2016 | 30.23 | 30.54 | 30.01 | 30.15 | 65,583 | -0.12(-0.40%) |
May 17, 2016 | 30.42 | 30.54 | 30.23 | 30.27 | 127,226 | -0.23(-0.77%) |
May 16, 2016 | 30.37 | 30.57 | 30.37 | 30.51 | 39,722 | +0.29(+0.96%) |
May 13, 2016 | 30.48 | 30.55 | 30.14 | 30.22 | 31,983 | -0.37(-1.21%) |
May 12, 2016 | 30.81 | 30.81 | 30.55 | 30.59 | 145,761 | -0.19(-0.60%) |
May 11, 2016 | 30.73 | 30.94 | 30.73 | 30.78 | 42,929 | -0.01(-0.03%) |
May 10, 2016 | 30.46 | 30.82 | 30.46 | 30.78 | 388,732 | +0.46(+1.52%) |
May 09, 2016 | 30.59 | 30.59 | 30.20 | 30.32 | 82,593 | -0.49(-1.60%) |
May 06, 2016 | 30.72 | 30.89 | 30.72 | 30.82 | 24,400 | +0.05(+0.16%) |
May 05, 2016 | 31.18 | 31.23 | 30.71 | 30.77 | 33,942 | -0.01(-0.03%) |
May 04, 2016 | 31.09 | 31.09 | 30.70 | 30.78 | 114,186 | -0.39(-1.25%) |
May 03, 2016 | 31.43 | 31.47 | 31.12 | 31.16 | 45,806 | -0.61(-1.93%) |
May 02, 2016 | 31.87 | 31.87 | 31.61 | 31.78 | 38,225 | +0.06(+0.18%) |
Apr 29, 2016 | 31.80 | 31.84 | 31.54 | 31.72 | 28,824 | -0.02(-0.05%) |
Apr 28, 2016 | 31.85 | 32.03 | 31.71 | 31.74 | 110,781 | -0.33(-1.03%) |
Apr 27, 2016 | 31.83 | 32.16 | 31.73 | 32.07 | 28,871 | +0.17(+0.54%) |
Apr 26, 2016 | 31.86 | 31.94 | 31.79 | 31.90 | 30,427 | +0.15(+0.48%) |
Apr 25, 2016 | 31.97 | 31.97 | 31.68 | 31.75 | 47,955 | -0.08(-0.25%) |
Apr 22, 2016 | 31.96 | 32.03 | 31.83 | 31.83 | 26,140 | -0.11(-0.35%) |
Apr 21, 2016 | 32.34 | 32.34 | 31.89 | 31.94 | 50,576 | -0.44(-1.37%) |
Apr 20, 2016 | 32.37 | 32.58 | 32.26 | 32.38 | 142,510 | -0.19(-0.60%) |
Apr 19, 2016 | 32.45 | 32.66 | 32.43 | 32.58 | 47,102 | +0.44(+1.36%) |
Apr 18, 2016 | 32.00 | 32.29 | 31.91 | 32.14 | 92,736 | +0.14(+0.43%) |
Apr 15, 2016 | 32.06 | 32.12 | 31.96 | 32.00 | 83,423 | -0.07(-0.23%) |
Apr 14, 2016 | 32.17 | 32.17 | 32.03 | 32.08 | 37,513 | -0.12(-0.38%) |
Apr 13, 2016 | 32.09 | 32.24 | 32.06 | 32.20 | 35,096 | +0.32(+0.99%) |
Apr 12, 2016 | 31.58 | 31.94 | 31.56 | 31.88 | 74,137 | +0.36(+1.15%) |
Apr 11, 2016 | 31.59 | 31.73 | 31.52 | 31.52 | 41,941 | +0.30(+0.96%) |
Apr 08, 2016 | 31.22 | 31.32 | 31.07 | 31.22 | 127,319 | +0.54(+1.76%) |
Apr 07, 2016 | 30.93 | 30.93 | 30.61 | 30.68 | 104,736 | -0.60(-1.91%) |
Apr 06, 2016 | 30.91 | 31.28 | 30.83 | 31.28 | 24,352 | +0.53(+1.74%) |
Apr 05, 2016 | 31.07 | 31.07 | 30.73 | 30.74 | 322,959 | -0.56(-1.78%) |
Apr 04, 2016 | 31.64 | 31.64 | 31.30 | 31.30 | 120,138 | -0.32(-1.00%) |
Apr 01, 2016 | 31.26 | 31.66 | 31.26 | 31.62 | 57,310 | +0.18(+0.57%) |
Mar 31, 2016 | 31.56 | 31.68 | 31.39 | 31.44 | 75,697 | +0.01(+0.03%) |
Mar 30, 2016 | 31.53 | 31.73 | 31.41 | 31.43 | 93,523 | +0.27(+0.88%) |
Mar 29, 2016 | 30.78 | 31.21 | 30.71 | 31.16 | 21,310 | +0.30(+0.97%) |
Mar 28, 2016 | 30.95 | 30.98 | 30.79 | 30.86 | 45,884 | -0.04(-0.13%) |
Mar 24, 2016 | 30.83 | 30.90 | 30.90 | 30.90 | 30,562 | -0.10(-0.31%) |
Mar 23, 2016 | 31.28 | 31.28 | 30.99 | 30.99 | 23,369 | -0.44(-1.39%) |
Mar 22, 2016 | 31.38 | 31.57 | 31.34 | 31.43 | 25,964 | -0.11(-0.36%) |
Mar 21, 2016 | 31.51 | 31.54 | 31.40 | 31.54 | 71,739 | +0.07(+0.23%) |
Mar 18, 2016 | 31.45 | 31.51 | 31.40 | 31.47 | 67,366 | +0.22(+0.70%) |
Mar 17, 2016 | 31.05 | 31.40 | 30.88 | 31.25 | 468,038 | +0.30(+0.97%) |
Mar 16, 2016 | 30.30 | 30.97 | 30.24 | 30.95 | 57,268 | +0.65(+2.16%) |
Mar 15, 2016 | 30.28 | 30.34 | 30.16 | 30.30 | 29,190 | -0.45(-1.47%) |
Mar 14, 2016 | 30.77 | 30.92 | 30.67 | 30.75 | 47,303 | -0.19(-0.60%) |
Mar 11, 2016 | 30.82 | 31.03 | 30.82 | 30.94 | 367,314 | +0.40(+1.30%) |
Mar 10, 2016 | 30.52 | 30.68 | 30.17 | 30.54 | 37,283 | -0.02(-0.08%) |
Mar 09, 2016 | 30.52 | 30.67 | 30.43 | 30.57 | 31,950 | +0.25(+0.83%) |
Mar 08, 2016 | 30.44 | 30.59 | 30.31 | 30.31 | 224,039 | -0.47(-1.52%) |
Mar 07, 2016 | 30.54 | 30.90 | 30.54 | 30.78 | 71,797 | -0.02(-0.08%) |
Mar 04, 2016 | 30.52 | 30.86 | 30.49 | 30.81 | 146,795 | +0.57(+1.90%) |
Mar 03, 2016 | 29.89 | 30.33 | 29.68 | 30.23 | 360,871 | +0.40(+1.33%) |
Mar 02, 2016 | 29.47 | 29.84 | 29.33 | 29.84 | 51,119 | +0.27(+0.93%) |