Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 29.65 | 29.89 | 29.46 | 29.83 | 413,100 | +0.19(+0.63%) |
May 27, 2016 | 29.53 | 29.65 | 29.65 | 29.65 | 282,452 | +0.10(+0.33%) |
May 26, 2016 | 29.22 | 29.60 | 29.21 | 29.55 | 239,151 | +0.33(+1.14%) |
May 25, 2016 | 29.56 | 29.56 | 29.11 | 29.22 | 289,254 | -0.38(-1.28%) |
May 24, 2016 | 29.08 | 29.62 | 28.97 | 29.59 | 405,005 | +0.64(+2.21%) |
May 23, 2016 | 29.34 | 29.35 | 28.94 | 28.95 | 356,251 | -0.34(-1.15%) |
May 20, 2016 | 29.16 | 29.34 | 28.97 | 29.29 | 433,845 | +0.18(+0.61%) |
May 19, 2016 | 28.79 | 29.15 | 28.55 | 29.12 | 211,222 | +0.16(+0.56%) |
May 18, 2016 | 29.22 | 29.62 | 28.79 | 28.95 | 331,773 | -0.40(-1.35%) |
May 17, 2016 | 30.18 | 30.28 | 29.20 | 29.35 | 327,392 | -0.92(-3.04%) |
May 16, 2016 | 30.22 | 30.36 | 29.95 | 30.27 | 240,600 | +0.06(+0.19%) |
May 13, 2016 | 30.34 | 30.51 | 30.01 | 30.21 | 285,055 | -0.12(-0.41%) |
May 12, 2016 | 30.23 | 30.43 | 30.01 | 30.34 | 310,133 | +0.12(+0.39%) |
May 11, 2016 | 30.34 | 30.43 | 30.01 | 30.22 | 213,875 | -0.11(-0.36%) |
May 10, 2016 | 30.36 | 30.51 | 30.20 | 30.33 | 215,850 | +0.03(+0.10%) |
May 09, 2016 | 30.23 | 30.40 | 30.14 | 30.30 | 444,824 | +0.09(+0.29%) |
May 06, 2016 | 30.21 | 30.31 | 29.80 | 30.21 | 600,355 | -0.08(-0.27%) |
May 05, 2016 | 30.62 | 31.00 | 30.22 | 30.29 | 803,714 | -0.32(-1.06%) |
May 04, 2016 | 29.55 | 30.81 | 29.16 | 30.62 | 514,593 | +0.80(+2.69%) |
May 03, 2016 | 29.82 | 30.00 | 29.61 | 29.82 | 334,490 | -0.04(-0.12%) |
May 02, 2016 | 29.44 | 29.98 | 29.44 | 29.85 | 581,576 | +0.39(+1.32%) |
Apr 29, 2016 | 29.12 | 29.52 | 28.90 | 29.46 | 368,991 | +0.18(+0.63%) |
Apr 28, 2016 | 29.02 | 29.37 | 28.89 | 29.28 | 279,305 | +0.00(+0.00%) |
Apr 27, 2016 | 29.01 | 29.38 | 28.75 | 29.28 | 340,828 | +0.35(+1.22%) |
Apr 26, 2016 | 28.95 | 29.13 | 28.83 | 28.93 | 348,004 | +0.04(+0.15%) |
Apr 25, 2016 | 28.58 | 28.88 | 28.48 | 28.88 | 347,420 | +0.24(+0.82%) |
Apr 22, 2016 | 28.51 | 28.70 | 28.46 | 28.65 | 403,495 | +0.19(+0.67%) |
Apr 21, 2016 | 28.97 | 29.02 | 28.29 | 28.45 | 469,195 | -0.62(-2.15%) |
Apr 20, 2016 | 29.91 | 30.07 | 29.01 | 29.08 | 412,917 | -0.86(-2.87%) |
Apr 19, 2016 | 29.89 | 30.00 | 29.75 | 29.94 | 234,858 | +0.14(+0.47%) |
Apr 18, 2016 | 29.64 | 29.82 | 29.54 | 29.80 | 160,693 | +0.10(+0.32%) |
Apr 15, 2016 | 29.35 | 29.81 | 29.35 | 29.70 | 251,824 | +0.24(+0.82%) |
Apr 14, 2016 | 29.50 | 29.65 | 29.32 | 29.46 | 336,544 | -0.12(-0.42%) |
Apr 13, 2016 | 29.82 | 29.82 | 29.32 | 29.59 | 376,482 | -0.16(-0.54%) |
Apr 12, 2016 | 29.55 | 29.90 | 29.50 | 29.75 | 248,874 | +0.18(+0.62%) |
Apr 11, 2016 | 29.62 | 29.87 | 29.47 | 29.57 | 293,701 | +0.00(+0.00%) |
Apr 08, 2016 | 29.62 | 29.89 | 29.55 | 29.57 | 343,645 | -0.01(-0.02%) |
Apr 07, 2016 | 29.46 | 29.69 | 29.40 | 29.57 | 522,253 | +0.06(+0.20%) |
Apr 06, 2016 | 29.54 | 29.61 | 29.33 | 29.51 | 275,998 | -0.03(-0.10%) |
Apr 05, 2016 | 30.11 | 30.29 | 29.54 | 29.54 | 460,707 | -0.59(-1.95%) |
Apr 04, 2016 | 30.39 | 30.39 | 29.95 | 30.13 | 430,876 | -0.26(-0.85%) |
Apr 01, 2016 | 29.93 | 30.42 | 29.87 | 30.39 | 635,155 | +0.40(+1.35%) |
Mar 31, 2016 | 30.19 | 30.21 | 29.93 | 29.98 | 740,794 | -0.16(-0.54%) |
Mar 30, 2016 | 30.23 | 30.37 | 30.01 | 30.15 | 481,359 | -0.09(-0.29%) |
Mar 29, 2016 | 29.52 | 30.24 | 29.52 | 30.23 | 440,643 | +0.71(+2.39%) |
Mar 28, 2016 | 29.63 | 29.80 | 29.32 | 29.53 | 341,565 | -0.07(-0.25%) |
Mar 24, 2016 | 29.15 | 29.60 | 29.60 | 29.60 | 657,312 | +0.40(+1.39%) |
Mar 23, 2016 | 29.11 | 29.36 | 28.95 | 29.20 | 639,970 | +0.05(+0.18%) |
Mar 22, 2016 | 29.29 | 29.43 | 29.11 | 29.15 | 444,690 | -0.19(-0.65%) |
Mar 21, 2016 | 28.87 | 29.38 | 28.76 | 29.34 | 697,252 | +0.21(+0.73%) |
Mar 18, 2016 | 29.52 | 29.61 | 29.02 | 29.12 | 2,535,302 | -0.52(-1.76%) |
Mar 17, 2016 | 29.24 | 29.71 | 29.08 | 29.65 | 942,978 | +0.39(+1.33%) |
Mar 16, 2016 | 28.74 | 29.36 | 28.48 | 29.26 | 858,097 | +0.43(+1.48%) |
Mar 15, 2016 | 28.78 | 29.04 | 28.72 | 28.83 | 604,387 | -0.03(-0.10%) |
Mar 14, 2016 | 28.76 | 28.93 | 28.55 | 28.86 | 656,425 | -0.05(-0.18%) |
Mar 11, 2016 | 29.01 | 29.11 | 28.70 | 28.91 | 547,345 | +0.18(+0.64%) |
Mar 10, 2016 | 28.97 | 29.03 | 28.38 | 28.73 | 620,092 | -0.29(-0.99%) |
Mar 09, 2016 | 28.65 | 29.03 | 28.59 | 29.01 | 850,372 | +0.41(+1.44%) |
Mar 08, 2016 | 28.15 | 28.66 | 27.95 | 28.60 | 751,113 | +0.47(+1.67%) |
Mar 07, 2016 | 27.87 | 28.18 | 27.79 | 28.13 | 678,550 | +0.26(+0.95%) |
Mar 04, 2016 | 27.87 | 27.93 | 27.64 | 27.87 | 901,967 | -0.10(-0.34%) |
Mar 03, 2016 | 27.96 | 28.15 | 27.63 | 27.96 | 1,278,565 | -0.04(-0.16%) |
Mar 02, 2016 | 27.70 | 28.02 | 27.12 | 28.01 | 523,605 | +0.20(+0.71%) |