Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.51 | 30.51 | 30.30 | 30.44 | 14,508 | +0.10(+0.32%) |
May 27, 2016 | 30.14 | 30.35 | 30.35 | 30.35 | 5,010 | +0.27(+0.91%) |
May 26, 2016 | 30.03 | 30.10 | 29.97 | 30.07 | 5,544 | +0.04(+0.13%) |
May 25, 2016 | 29.99 | 30.09 | 29.99 | 30.03 | 67,023 | +0.04(+0.13%) |
May 24, 2016 | 29.37 | 30.06 | 29.37 | 29.99 | 124,350 | +0.69(+2.37%) |
May 23, 2016 | 29.37 | 29.44 | 29.28 | 29.30 | 6,424 | +0.05(+0.17%) |
May 20, 2016 | 29.00 | 29.26 | 29.00 | 29.25 | 14,819 | +0.37(+1.29%) |
May 19, 2016 | 29.04 | 29.10 | 28.66 | 28.88 | 27,341 | -0.25(-0.87%) |
May 18, 2016 | 28.84 | 29.34 | 28.84 | 29.13 | 216,338 | +0.24(+0.85%) |
May 17, 2016 | 29.50 | 29.50 | 28.81 | 28.89 | 76,415 | -0.66(-2.25%) |
May 16, 2016 | 29.43 | 29.63 | 29.43 | 29.55 | 10,218 | +0.32(+1.10%) |
May 13, 2016 | 29.36 | 29.49 | 29.23 | 29.23 | 8,445 | -0.12(-0.40%) |
May 12, 2016 | 29.54 | 29.62 | 29.22 | 29.35 | 5,865 | -0.14(-0.46%) |
May 11, 2016 | 29.80 | 29.80 | 29.48 | 29.49 | 6,339 | -0.34(-1.15%) |
May 10, 2016 | 29.82 | 29.84 | 29.62 | 29.83 | 6,431 | +0.16(+0.53%) |
May 09, 2016 | 29.56 | 29.74 | 29.46 | 29.67 | 8,902 | +0.23(+0.80%) |
May 06, 2016 | 29.37 | 29.44 | 29.14 | 29.44 | 33,703 | +0.05(+0.17%) |
May 05, 2016 | 29.60 | 29.60 | 29.30 | 29.39 | 10,690 | +0.05(+0.17%) |
May 04, 2016 | 29.32 | 29.46 | 29.29 | 29.34 | 14,023 | -0.17(-0.56%) |
May 03, 2016 | 29.83 | 29.83 | 29.47 | 29.50 | 6,663 | -0.48(-1.60%) |
May 02, 2016 | 29.70 | 30.03 | 29.70 | 29.98 | 13,728 | +0.35(+1.19%) |
Apr 29, 2016 | 29.80 | 29.81 | 29.50 | 29.63 | 13,044 | -0.33(-1.09%) |
Apr 28, 2016 | 30.21 | 30.25 | 29.96 | 29.96 | 6,180 | -0.31(-1.02%) |
Apr 27, 2016 | 30.26 | 30.33 | 30.14 | 30.27 | 10,361 | +0.07(+0.23%) |
Apr 26, 2016 | 30.04 | 30.20 | 29.92 | 30.20 | 10,460 | +0.29(+0.98%) |
Apr 25, 2016 | 30.01 | 30.01 | 29.87 | 29.91 | 7,799 | -0.21(-0.68%) |
Apr 22, 2016 | 29.94 | 30.14 | 29.87 | 30.11 | 7,781 | +0.32(+1.08%) |
Apr 21, 2016 | 29.95 | 29.99 | 29.72 | 29.79 | 4,232 | -0.16(-0.52%) |
Apr 20, 2016 | 30.04 | 30.09 | 29.83 | 29.94 | 22,545 | +0.06(+0.20%) |
Apr 19, 2016 | 30.10 | 30.10 | 29.89 | 29.89 | 7,535 | -0.01(-0.03%) |
Apr 18, 2016 | 29.67 | 29.93 | 29.59 | 29.90 | 5,869 | +0.24(+0.82%) |
Apr 15, 2016 | 29.52 | 29.71 | 29.52 | 29.65 | 5,294 | +0.05(+0.17%) |
Apr 14, 2016 | 29.61 | 29.68 | 29.50 | 29.60 | 14,916 | +0.03(+0.10%) |
Apr 13, 2016 | 29.26 | 29.59 | 29.26 | 29.57 | 5,620 | +0.57(+1.96%) |
Apr 12, 2016 | 28.71 | 29.07 | 28.71 | 29.01 | 15,286 | +0.19(+0.64%) |
Apr 11, 2016 | 29.07 | 29.21 | 28.82 | 28.82 | 12,412 | -0.08(-0.27%) |