Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 29.42 | 29.46 | 29.39 | 29.42 | 244,634 | -0.01(-0.02%) |
May 27, 2016 | 29.44 | 29.43 | 29.43 | 29.43 | 157,452 | +0.04(+0.13%) |
May 26, 2016 | 29.49 | 29.49 | 29.38 | 29.39 | 148,241 | -0.03(-0.09%) |
May 25, 2016 | 29.38 | 29.46 | 29.36 | 29.42 | 212,040 | +0.05(+0.17%) |
May 24, 2016 | 29.30 | 29.37 | 29.29 | 29.37 | 117,203 | +0.12(+0.39%) |
May 23, 2016 | 29.26 | 29.28 | 29.22 | 29.25 | 118,904 | +0.01(+0.04%) |
May 20, 2016 | 29.27 | 29.27 | 29.18 | 29.24 | 170,781 | +0.04(+0.15%) |
May 19, 2016 | 29.20 | 29.20 | 29.12 | 29.19 | 320,175 | -0.03(-0.11%) |
May 18, 2016 | 29.25 | 29.28 | 29.19 | 29.22 | 216,151 | -0.01(-0.04%) |
May 17, 2016 | 29.20 | 29.26 | 29.19 | 29.24 | 293,506 | +0.03(+0.09%) |
May 16, 2016 | 29.16 | 29.28 | 29.16 | 29.21 | 150,014 | +0.09(+0.31%) |
May 13, 2016 | 29.17 | 29.21 | 29.06 | 29.12 | 303,161 | -0.09(-0.31%) |
May 12, 2016 | 29.10 | 29.23 | 29.10 | 29.21 | 252,034 | +0.04(+0.15%) |
May 11, 2016 | 29.06 | 29.27 | 29.06 | 29.17 | 481,395 | +0.00(+0.00%) |
May 10, 2016 | 29.09 | 29.18 | 29.03 | 29.17 | 1,294,536 | +0.14(+0.47%) |
May 09, 2016 | 29.02 | 29.04 | 28.98 | 29.03 | 88,199 | -0.00(-0.00%) |
May 06, 2016 | 29.13 | 29.13 | 28.98 | 29.03 | 171,723 | -0.03(-0.11%) |
May 05, 2016 | 29.13 | 29.13 | 29.04 | 29.06 | 287,977 | +0.03(+0.09%) |
May 04, 2016 | 29.11 | 29.11 | 29.02 | 29.04 | 233,621 | -0.06(-0.20%) |
May 03, 2016 | 29.14 | 29.14 | 29.06 | 29.10 | 372,083 | -0.10(-0.33%) |
May 02, 2016 | 29.20 | 29.20 | 29.12 | 29.19 | 556,436 | +0.05(+0.19%) |
Apr 29, 2016 | 29.14 | 29.18 | 29.07 | 29.14 | 374,376 | -0.01(-0.04%) |
Apr 28, 2016 | 29.18 | 29.22 | 29.11 | 29.15 | 413,229 | -0.02(-0.07%) |
Apr 27, 2016 | 29.11 | 29.18 | 29.09 | 29.17 | 549,724 | +0.10(+0.33%) |
Apr 26, 2016 | 29.07 | 29.10 | 29.05 | 29.07 | 367,029 | +0.01(+0.02%) |
Apr 25, 2016 | 29.11 | 29.11 | 29.04 | 29.07 | 161,379 | -0.04(-0.15%) |
Apr 22, 2016 | 29.06 | 29.13 | 29.05 | 29.11 | 251,415 | +0.04(+0.13%) |
Apr 21, 2016 | 29.14 | 29.15 | 29.06 | 29.07 | 242,167 | -0.06(-0.20%) |
Apr 20, 2016 | 29.11 | 29.15 | 29.03 | 29.13 | 309,326 | +0.04(+0.15%) |
Apr 19, 2016 | 28.98 | 29.09 | 28.98 | 29.09 | 222,980 | +0.14(+0.48%) |
Apr 18, 2016 | 28.87 | 28.95 | 28.83 | 28.95 | 373,118 | +0.08(+0.29%) |
Apr 15, 2016 | 28.83 | 28.88 | 28.83 | 28.86 | 392,340 | +0.01(+0.04%) |
Apr 14, 2016 | 28.88 | 28.90 | 28.83 | 28.85 | 487,120 | -0.04(-0.15%) |
Apr 13, 2016 | 28.76 | 28.92 | 28.76 | 28.90 | 359,201 | +0.19(+0.67%) |
Apr 12, 2016 | 28.65 | 28.72 | 28.65 | 28.70 | 836,621 | +0.07(+0.24%) |
Apr 11, 2016 | 28.62 | 28.68 | 28.62 | 28.63 | 596,579 | +0.04(+0.13%) |
Apr 08, 2016 | 28.60 | 28.62 | 28.56 | 28.60 | 629,257 | +0.12(+0.42%) |
Apr 07, 2016 | 28.51 | 28.55 | 28.44 | 28.48 | 832,443 | -0.03(-0.11%) |
Apr 06, 2016 | 28.40 | 28.51 | 28.36 | 28.51 | 6,549,367 | +0.17(+0.61%) |
Apr 05, 2016 | 28.42 | 28.46 | 28.31 | 28.34 | 8,978,591 | -0.13(-0.47%) |
Apr 04, 2016 | 28.56 | 28.60 | 28.39 | 28.47 | 6,109,663 | -0.13(-0.45%) |
Apr 01, 2016 | 28.51 | 28.60 | 28.46 | 28.60 | 379,862 | +0.05(+0.17%) |
Mar 31, 2016 | 28.54 | 28.61 | 28.50 | 28.55 | 246,532 | +0.03(+0.11%) |
Mar 30, 2016 | 28.48 | 28.54 | 28.48 | 28.52 | 202,701 | +0.08(+0.29%) |
Mar 29, 2016 | 28.40 | 28.49 | 28.29 | 28.43 | 849,796 | +0.04(+0.13%) |
Mar 28, 2016 | 28.48 | 28.57 | 28.34 | 28.40 | 349,773 | -0.05(-0.17%) |
Mar 24, 2016 | 28.45 | 28.44 | 28.44 | 28.44 | 223,672 | -0.07(-0.23%) |
Mar 23, 2016 | 28.60 | 28.60 | 28.50 | 28.51 | 127,799 | -0.09(-0.31%) |
Mar 22, 2016 | 28.60 | 28.61 | 28.55 | 28.60 | 306,247 | +0.00(+0.00%) |
Mar 21, 2016 | 28.66 | 28.70 | 28.59 | 28.60 | 232,201 | -0.03(-0.11%) |
Mar 18, 2016 | 28.65 | 28.73 | 28.58 | 28.63 | 310,228 | +0.03(+0.11%) |
Mar 17, 2016 | 28.56 | 28.65 | 28.46 | 28.60 | 201,064 | +0.11(+0.40%) |
Mar 16, 2016 | 28.36 | 28.51 | 28.27 | 28.48 | 354,253 | +0.13(+0.45%) |
Mar 15, 2016 | 28.44 | 28.44 | 28.34 | 28.36 | 508,079 | -0.17(-0.60%) |
Mar 14, 2016 | 28.58 | 28.58 | 28.43 | 28.53 | 410,237 | -0.04(-0.16%) |
Mar 11, 2016 | 28.39 | 28.64 | 28.38 | 28.57 | 334,594 | +0.22(+0.78%) |
Mar 10, 2016 | 28.29 | 28.38 | 28.21 | 28.35 | 390,733 | +0.08(+0.29%) |
Mar 09, 2016 | 28.28 | 28.29 | 28.19 | 28.27 | 531,983 | +0.04(+0.13%) |
Mar 08, 2016 | 28.24 | 28.31 | 28.19 | 28.23 | 568,996 | -0.07(-0.25%) |
Mar 07, 2016 | 28.26 | 28.34 | 28.17 | 28.30 | 654,995 | +0.03(+0.11%) |
Mar 04, 2016 | 28.22 | 28.32 | 28.17 | 28.27 | 1,905,889 | +0.06(+0.22%) |
Mar 03, 2016 | 28.16 | 28.26 | 28.12 | 28.20 | 3,185,711 | -0.01(-0.02%) |
Mar 02, 2016 | 28.18 | 28.28 | 28.14 | 28.21 | 459,736 | -0.07(-0.25%) |