Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.19 | 30.22 | 29.80 | 30.21 | 2,182,115 | +0.00(+0.00%) |
May 27, 2016 | 29.78 | 30.21 | 30.21 | 30.21 | 1,258,509 | +0.58(+1.96%) |
May 26, 2016 | 29.84 | 29.97 | 29.42 | 29.63 | 1,776,390 | -0.25(-0.82%) |
May 25, 2016 | 29.93 | 30.07 | 29.72 | 29.88 | 1,532,437 | +0.07(+0.24%) |
May 24, 2016 | 29.48 | 29.88 | 29.34 | 29.80 | 2,564,963 | +0.48(+1.64%) |
May 23, 2016 | 29.25 | 29.50 | 29.25 | 29.32 | 1,408,680 | +0.00(+0.00%) |
May 20, 2016 | 29.36 | 29.58 | 29.29 | 29.32 | 1,509,450 | +0.10(+0.34%) |
May 19, 2016 | 29.31 | 29.64 | 29.07 | 29.22 | 1,642,085 | -0.25(-0.86%) |
May 18, 2016 | 29.70 | 29.72 | 29.28 | 29.48 | 2,478,453 | -0.24(-0.79%) |
May 17, 2016 | 30.05 | 30.15 | 29.51 | 29.71 | 1,249,762 | -0.30(-1.00%) |
May 16, 2016 | 29.99 | 30.14 | 29.75 | 30.01 | 1,507,287 | +0.04(+0.14%) |
May 13, 2016 | 30.02 | 30.36 | 29.78 | 29.97 | 3,448,905 | -0.11(-0.36%) |
May 12, 2016 | 30.09 | 31.00 | 29.78 | 30.08 | 6,519,383 | +0.27(+0.91%) |
May 11, 2016 | 30.59 | 31.22 | 29.81 | 29.81 | 4,451,380 | -1.27(-4.08%) |
May 10, 2016 | 30.79 | 31.08 | 30.56 | 31.07 | 2,091,136 | +0.28(+0.91%) |
May 09, 2016 | 30.60 | 30.97 | 30.40 | 30.79 | 1,235,354 | +0.26(+0.86%) |
May 06, 2016 | 30.21 | 30.59 | 30.04 | 30.53 | 1,325,126 | +0.10(+0.33%) |
May 05, 2016 | 30.27 | 30.81 | 30.21 | 30.43 | 1,664,477 | +0.06(+0.21%) |
May 04, 2016 | 30.44 | 30.68 | 30.28 | 30.37 | 1,559,225 | -0.24(-0.77%) |
May 03, 2016 | 30.49 | 30.71 | 30.37 | 30.60 | 845,521 | -0.07(-0.24%) |
May 02, 2016 | 30.50 | 30.72 | 30.34 | 30.68 | 1,164,796 | +0.35(+1.16%) |
Apr 29, 2016 | 30.28 | 30.37 | 29.92 | 30.32 | 909,765 | +0.05(+0.15%) |
Apr 28, 2016 | 30.32 | 30.56 | 30.15 | 30.28 | 786,312 | -0.27(-0.89%) |
Apr 27, 2016 | 30.59 | 30.76 | 30.35 | 30.55 | 992,035 | -0.15(-0.50%) |
Apr 26, 2016 | 30.35 | 30.80 | 30.33 | 30.70 | 1,059,911 | +0.12(+0.38%) |
Apr 25, 2016 | 30.67 | 30.77 | 30.43 | 30.59 | 1,066,754 | -0.15(-0.50%) |
Apr 22, 2016 | 30.75 | 30.88 | 30.53 | 30.74 | 1,320,210 | -0.10(-0.32%) |
Apr 21, 2016 | 30.89 | 31.12 | 30.63 | 30.84 | 1,864,364 | -0.19(-0.61%) |
Apr 20, 2016 | 30.98 | 31.19 | 30.69 | 31.03 | 1,448,796 | +0.21(+0.68%) |
Apr 19, 2016 | 30.77 | 30.86 | 30.63 | 30.82 | 2,054,033 | +0.12(+0.38%) |
Apr 18, 2016 | 30.42 | 30.77 | 30.34 | 30.70 | 1,255,662 | +0.15(+0.50%) |
Apr 15, 2016 | 30.49 | 30.60 | 30.39 | 30.55 | 535,548 | +0.14(+0.48%) |
Apr 14, 2016 | 30.15 | 30.43 | 30.03 | 30.40 | 1,474,478 | +0.36(+1.20%) |
Apr 13, 2016 | 30.01 | 30.23 | 29.95 | 30.04 | 1,290,593 | +0.10(+0.33%) |
Apr 12, 2016 | 29.85 | 30.11 | 29.78 | 29.94 | 855,574 | +0.10(+0.33%) |
Apr 11, 2016 | 30.21 | 30.25 | 29.84 | 29.84 | 849,647 | -0.24(-0.81%) |
Apr 08, 2016 | 30.24 | 30.24 | 29.83 | 30.09 | 826,343 | +0.03(+0.09%) |
Apr 07, 2016 | 29.78 | 30.17 | 29.76 | 30.06 | 1,762,402 | -0.11(-0.36%) |
Apr 06, 2016 | 30.07 | 30.23 | 29.97 | 30.17 | 1,533,918 | +0.20(+0.66%) |
Apr 05, 2016 | 30.19 | 30.25 | 29.92 | 29.97 | 863,245 | -0.32(-1.05%) |
Apr 04, 2016 | 30.31 | 30.37 | 29.99 | 30.29 | 1,194,731 | +0.01(+0.03%) |
Apr 01, 2016 | 29.72 | 30.40 | 29.62 | 30.28 | 1,387,469 | +0.31(+1.03%) |
Mar 31, 2016 | 29.74 | 30.06 | 29.63 | 29.97 | 1,594,127 | +0.13(+0.42%) |
Mar 30, 2016 | 29.95 | 30.07 | 29.76 | 29.84 | 1,335,470 | +0.08(+0.27%) |
Mar 29, 2016 | 29.48 | 29.84 | 29.40 | 29.76 | 989,384 | +0.26(+0.89%) |
Mar 28, 2016 | 29.48 | 29.75 | 29.43 | 29.50 | 607,582 | +0.08(+0.28%) |
Mar 24, 2016 | 29.37 | 29.42 | 29.42 | 29.42 | 822,743 | -0.02(-0.06%) |
Mar 23, 2016 | 29.58 | 29.66 | 29.44 | 29.44 | 689,662 | -0.11(-0.37%) |
Mar 22, 2016 | 29.26 | 29.79 | 29.19 | 29.55 | 1,740,197 | +0.25(+0.87%) |
Mar 21, 2016 | 29.09 | 29.47 | 28.86 | 29.29 | 1,006,740 | +0.21(+0.72%) |
Mar 18, 2016 | 29.30 | 29.64 | 29.03 | 29.08 | 2,768,461 | -0.15(-0.53%) |
Mar 17, 2016 | 29.19 | 29.55 | 28.99 | 29.24 | 954,287 | +0.03(+0.09%) |
Mar 16, 2016 | 29.09 | 29.29 | 28.99 | 29.21 | 853,211 | +0.07(+0.25%) |
Mar 15, 2016 | 29.06 | 29.29 | 28.95 | 29.14 | 720,989 | -0.13(-0.43%) |
Mar 14, 2016 | 29.08 | 29.39 | 28.89 | 29.26 | 838,235 | +0.19(+0.65%) |
Mar 11, 2016 | 28.85 | 29.23 | 28.64 | 29.07 | 1,154,793 | +0.42(+1.45%) |
Mar 10, 2016 | 28.90 | 29.08 | 28.42 | 28.66 | 866,836 | -0.07(-0.25%) |
Mar 09, 2016 | 28.99 | 29.11 | 28.65 | 28.73 | 1,029,985 | -0.11(-0.38%) |
Mar 08, 2016 | 29.05 | 29.09 | 28.74 | 28.84 | 1,033,541 | -0.28(-0.96%) |
Mar 07, 2016 | 28.90 | 29.34 | 28.90 | 29.12 | 1,526,209 | -0.05(-0.19%) |
Mar 04, 2016 | 29.00 | 29.26 | 28.84 | 29.17 | 1,286,573 | +0.08(+0.28%) |
Mar 03, 2016 | 29.16 | 29.18 | 28.74 | 29.09 | 1,114,367 | -0.08(-0.28%) |
Mar 02, 2016 | 28.88 | 29.23 | 28.69 | 29.17 | 1,195,369 | +0.12(+0.41%) |