Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.38 | 30.93 | 30.33 | 30.76 | 132,713 | +0.34(+1.12%) |
May 27, 2016 | 30.37 | 30.42 | 30.42 | 30.42 | 120,878 | +0.09(+0.30%) |
May 26, 2016 | 30.67 | 30.89 | 30.30 | 30.33 | 140,651 | -0.18(-0.57%) |
May 25, 2016 | 30.32 | 30.70 | 30.16 | 30.50 | 98,843 | +0.32(+1.07%) |
May 24, 2016 | 29.24 | 30.44 | 29.24 | 30.18 | 161,352 | +1.07(+3.67%) |
May 23, 2016 | 29.43 | 29.59 | 29.04 | 29.11 | 113,068 | -0.24(-0.82%) |
May 20, 2016 | 29.02 | 29.80 | 29.00 | 29.35 | 108,825 | +0.65(+2.25%) |
May 19, 2016 | 29.44 | 29.62 | 28.44 | 28.71 | 97,989 | -0.67(-2.29%) |
May 18, 2016 | 28.79 | 29.40 | 28.51 | 29.38 | 155,610 | +0.31(+1.08%) |
May 17, 2016 | 29.69 | 29.92 | 28.87 | 29.07 | 149,710 | -0.64(-2.14%) |
May 16, 2016 | 29.40 | 29.87 | 29.40 | 29.70 | 93,291 | +0.39(+1.32%) |
May 13, 2016 | 29.97 | 30.03 | 29.30 | 29.32 | 75,748 | -0.85(-2.81%) |
May 12, 2016 | 30.08 | 30.52 | 29.94 | 30.16 | 123,657 | +0.14(+0.46%) |
May 11, 2016 | 29.97 | 30.26 | 29.76 | 30.03 | 91,855 | -0.04(-0.12%) |
May 10, 2016 | 29.97 | 30.11 | 29.57 | 30.06 | 101,584 | +0.24(+0.80%) |
May 09, 2016 | 29.81 | 30.03 | 29.57 | 29.82 | 107,049 | -0.06(-0.19%) |
May 06, 2016 | 29.41 | 29.88 | 29.37 | 29.88 | 173,434 | +0.25(+0.84%) |
May 05, 2016 | 29.95 | 30.12 | 29.61 | 29.63 | 174,251 | -0.23(-0.77%) |
May 04, 2016 | 29.88 | 30.09 | 29.55 | 29.86 | 223,286 | -0.12(-0.40%) |
May 03, 2016 | 30.41 | 31.14 | 29.81 | 29.98 | 269,493 | -0.14(-0.46%) |
May 02, 2016 | 29.13 | 30.16 | 28.21 | 30.12 | 228,986 | +1.09(+3.77%) |
Apr 29, 2016 | 29.25 | 29.35 | 28.89 | 29.02 | 136,796 | -0.19(-0.66%) |
Apr 28, 2016 | 29.67 | 29.88 | 29.16 | 29.22 | 99,268 | -0.59(-1.97%) |
Apr 27, 2016 | 30.00 | 30.10 | 29.51 | 29.81 | 102,981 | -0.20(-0.67%) |
Apr 26, 2016 | 29.64 | 30.01 | 29.34 | 30.01 | 305,400 | +0.56(+1.90%) |
Apr 25, 2016 | 30.13 | 30.19 | 29.43 | 29.45 | 175,945 | -0.83(-2.73%) |
Apr 22, 2016 | 30.17 | 30.62 | 29.94 | 30.27 | 172,766 | +0.16(+0.52%) |
Apr 21, 2016 | 30.14 | 30.46 | 30.06 | 30.12 | 206,354 | +0.02(+0.06%) |
Apr 20, 2016 | 30.54 | 30.80 | 30.03 | 30.10 | 146,558 | -0.46(-1.50%) |
Apr 19, 2016 | 30.13 | 30.65 | 30.07 | 30.56 | 105,763 | +0.62(+2.06%) |
Apr 18, 2016 | 30.66 | 30.69 | 29.64 | 29.94 | 177,388 | -0.74(-2.43%) |
Apr 15, 2016 | 30.00 | 30.85 | 30.00 | 30.69 | 172,367 | +0.56(+1.86%) |
Apr 14, 2016 | 29.94 | 30.23 | 29.50 | 30.13 | 166,028 | +0.21(+0.71%) |
Apr 13, 2016 | 28.59 | 30.05 | 28.59 | 29.92 | 248,702 | +1.43(+5.03%) |
Apr 12, 2016 | 28.29 | 28.65 | 28.19 | 28.48 | 203,202 | +0.28(+0.98%) |
Apr 11, 2016 | 28.57 | 28.88 | 28.11 | 28.21 | 102,750 | -0.16(-0.55%) |
Apr 08, 2016 | 28.40 | 28.61 | 28.04 | 28.36 | 142,071 | +0.27(+0.95%) |
Apr 07, 2016 | 28.23 | 28.23 | 27.74 | 28.10 | 141,511 | -0.28(-1.00%) |
Apr 06, 2016 | 28.27 | 28.44 | 27.87 | 28.38 | 137,849 | +0.07(+0.26%) |
Apr 05, 2016 | 28.65 | 28.65 | 28.28 | 28.31 | 158,796 | -0.52(-1.82%) |
Apr 04, 2016 | 29.40 | 29.86 | 28.74 | 28.83 | 186,732 | -0.51(-1.75%) |
Apr 01, 2016 | 29.22 | 29.43 | 28.70 | 29.35 | 248,988 | -0.21(-0.71%) |
Mar 31, 2016 | 29.76 | 29.78 | 29.38 | 29.56 | 102,472 | -0.16(-0.53%) |
Mar 30, 2016 | 30.32 | 30.32 | 29.64 | 29.71 | 108,962 | -0.34(-1.13%) |
Mar 29, 2016 | 28.71 | 30.14 | 28.71 | 30.05 | 197,283 | +1.24(+4.30%) |
Mar 28, 2016 | 28.78 | 29.08 | 28.29 | 28.81 | 175,078 | +0.17(+0.61%) |
Mar 24, 2016 | 28.66 | 28.64 | 28.64 | 28.64 | 238,687 | -0.14(-0.48%) |
Mar 23, 2016 | 29.69 | 29.93 | 28.78 | 28.78 | 306,530 | -1.04(-3.48%) |
Mar 22, 2016 | 29.79 | 29.91 | 29.68 | 29.81 | 141,664 | -0.17(-0.55%) |
Mar 21, 2016 | 29.82 | 30.06 | 29.82 | 29.98 | 124,747 | +0.04(+0.12%) |
Mar 18, 2016 | 29.70 | 29.97 | 29.27 | 29.94 | 412,249 | +0.43(+1.46%) |
Mar 17, 2016 | 28.59 | 29.65 | 28.52 | 29.51 | 132,583 | +0.89(+3.11%) |
Mar 16, 2016 | 28.35 | 28.80 | 28.34 | 28.62 | 119,090 | +0.23(+0.81%) |
Mar 15, 2016 | 28.15 | 28.46 | 27.94 | 28.39 | 143,734 | -0.02(-0.06%) |
Mar 14, 2016 | 27.89 | 28.66 | 27.70 | 28.41 | 224,348 | +0.38(+1.34%) |
Mar 11, 2016 | 28.20 | 28.20 | 27.35 | 28.03 | 284,125 | +0.21(+0.76%) |
Mar 10, 2016 | 28.31 | 28.51 | 27.54 | 27.82 | 118,724 | -0.41(-1.46%) |
Mar 09, 2016 | 28.79 | 28.89 | 28.18 | 28.23 | 209,691 | -0.45(-1.57%) |
Mar 08, 2016 | 28.94 | 29.07 | 28.54 | 28.68 | 236,478 | -0.51(-1.76%) |
Mar 07, 2016 | 28.48 | 29.30 | 28.46 | 29.20 | 221,731 | +0.69(+2.42%) |
Mar 04, 2016 | 28.37 | 28.73 | 28.29 | 28.51 | 220,655 | +0.08(+0.29%) |
Mar 03, 2016 | 28.18 | 28.76 | 28.13 | 28.43 | 160,350 | +0.15(+0.52%) |
Mar 02, 2016 | 28.52 | 28.63 | 28.11 | 28.28 | 146,330 | -0.37(-1.28%) |