Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.75 | 30.81 | 30.59 | 30.81 | 52,736 | +0.09(+0.30%) |
May 27, 2016 | 30.53 | 30.72 | 30.72 | 30.72 | 47,019 | +0.18(+0.57%) |
May 26, 2016 | 30.51 | 30.60 | 30.41 | 30.54 | 46,228 | +0.04(+0.12%) |
May 25, 2016 | 30.44 | 30.55 | 30.37 | 30.51 | 101,829 | +0.23(+0.76%) |
May 24, 2016 | 29.76 | 30.29 | 29.76 | 30.27 | 118,830 | +0.66(+2.24%) |
May 23, 2016 | 29.64 | 29.78 | 29.61 | 29.61 | 65,122 | -0.02(-0.06%) |
May 20, 2016 | 29.43 | 29.72 | 29.43 | 29.63 | 41,647 | +0.39(+1.33%) |
May 19, 2016 | 29.36 | 29.42 | 29.07 | 29.24 | 64,528 | -0.18(-0.63%) |
May 18, 2016 | 29.22 | 29.59 | 29.21 | 29.43 | 48,084 | +0.19(+0.66%) |
May 17, 2016 | 29.55 | 29.65 | 29.18 | 29.23 | 51,512 | -0.32(-1.09%) |
May 16, 2016 | 29.24 | 29.68 | 29.24 | 29.55 | 75,796 | +0.39(+1.33%) |
May 13, 2016 | 29.23 | 29.43 | 29.12 | 29.17 | 54,949 | -0.08(-0.28%) |
May 12, 2016 | 29.46 | 29.47 | 29.05 | 29.25 | 102,422 | -0.15(-0.50%) |
May 11, 2016 | 29.55 | 29.71 | 29.40 | 29.40 | 63,382 | -0.19(-0.65%) |
May 10, 2016 | 29.27 | 29.59 | 29.27 | 29.59 | 116,059 | +0.41(+1.39%) |
May 09, 2016 | 29.23 | 29.34 | 29.19 | 29.19 | 107,665 | -0.03(-0.09%) |
May 06, 2016 | 28.99 | 29.21 | 28.85 | 29.21 | 37,600 | +0.21(+0.73%) |
May 05, 2016 | 29.12 | 29.14 | 28.95 | 29.00 | 72,791 | +0.01(+0.03%) |
May 04, 2016 | 29.02 | 29.14 | 28.90 | 28.99 | 81,278 | -0.15(-0.51%) |
May 03, 2016 | 29.24 | 29.29 | 29.03 | 29.14 | 433,072 | -0.25(-0.85%) |
May 02, 2016 | 29.26 | 29.44 | 29.10 | 29.39 | 166,285 | +0.18(+0.63%) |
Apr 29, 2016 | 29.34 | 29.40 | 28.96 | 29.20 | 107,655 | -0.23(-0.78%) |
Apr 28, 2016 | 29.92 | 30.07 | 29.41 | 29.43 | 68,860 | -0.44(-1.48%) |
Apr 27, 2016 | 29.68 | 29.92 | 29.57 | 29.88 | 111,692 | -0.20(-0.67%) |
Apr 26, 2016 | 30.19 | 30.29 | 30.00 | 30.08 | 129,943 | -0.06(-0.18%) |
Apr 25, 2016 | 30.10 | 30.22 | 30.05 | 30.14 | 322,002 | -0.08(-0.27%) |
Apr 22, 2016 | 30.26 | 30.39 | 30.04 | 30.22 | 143,290 | -0.48(-1.56%) |
Apr 21, 2016 | 30.76 | 30.80 | 30.64 | 30.70 | 63,397 | +0.00(+0.00%) |
Apr 20, 2016 | 30.62 | 30.86 | 30.58 | 30.70 | 345,169 | +0.07(+0.24%) |
Apr 19, 2016 | 30.87 | 30.87 | 30.46 | 30.63 | 802,546 | -0.18(-0.57%) |
Apr 18, 2016 | 30.63 | 30.84 | 30.61 | 30.80 | 74,193 | +0.13(+0.42%) |
Apr 15, 2016 | 30.78 | 30.83 | 30.64 | 30.67 | 48,108 | -0.16(-0.51%) |
Apr 14, 2016 | 30.83 | 30.90 | 30.70 | 30.83 | 45,318 | -0.04(-0.12%) |
Apr 13, 2016 | 30.58 | 30.88 | 30.58 | 30.87 | 71,442 | +0.48(+1.58%) |
Apr 12, 2016 | 30.29 | 30.41 | 30.04 | 30.39 | 53,733 | +0.15(+0.49%) |
Apr 11, 2016 | 30.47 | 30.66 | 30.23 | 30.24 | 264,042 | -0.06(-0.18%) |
Apr 08, 2016 | 30.50 | 30.61 | 30.22 | 30.29 | 64,155 | +0.02(+0.07%) |
Apr 07, 2016 | 30.58 | 30.58 | 30.21 | 30.27 | 77,622 | -0.45(-1.45%) |
Apr 06, 2016 | 30.44 | 30.73 | 30.35 | 30.72 | 50,776 | +0.34(+1.13%) |
Apr 05, 2016 | 30.51 | 30.63 | 30.38 | 30.38 | 53,373 | -0.36(-1.17%) |
Apr 04, 2016 | 30.88 | 30.91 | 30.69 | 30.74 | 312,187 | -0.16(-0.51%) |
Apr 01, 2016 | 30.50 | 30.89 | 30.43 | 30.89 | 183,972 | +0.25(+0.81%) |
Mar 31, 2016 | 30.67 | 30.78 | 30.60 | 30.64 | 53,856 | -0.05(-0.15%) |
Mar 30, 2016 | 30.67 | 30.86 | 30.60 | 30.69 | 123,880 | +0.22(+0.73%) |
Mar 29, 2016 | 29.90 | 30.51 | 29.90 | 30.47 | 50,979 | +0.52(+1.73%) |
Mar 28, 2016 | 30.12 | 30.12 | 29.92 | 29.95 | 220,790 | -0.10(-0.34%) |
Mar 24, 2016 | 29.81 | 30.05 | 30.05 | 30.05 | 130,550 | +0.07(+0.25%) |
Mar 23, 2016 | 30.20 | 30.22 | 29.93 | 29.98 | 50,643 | -0.24(-0.79%) |
Mar 22, 2016 | 30.02 | 30.33 | 30.02 | 30.22 | 73,503 | +0.03(+0.09%) |
Mar 21, 2016 | 30.06 | 30.21 | 30.00 | 30.19 | 64,794 | +0.09(+0.31%) |
Mar 18, 2016 | 30.15 | 30.16 | 29.96 | 30.10 | 94,356 | +0.12(+0.41%) |
Mar 17, 2016 | 29.79 | 30.08 | 29.78 | 29.98 | 101,155 | +0.13(+0.43%) |
Mar 16, 2016 | 29.48 | 29.89 | 29.48 | 29.85 | 55,573 | +0.37(+1.25%) |
Mar 15, 2016 | 29.36 | 29.55 | 29.30 | 29.48 | 58,110 | +0.01(+0.03%) |
Mar 14, 2016 | 29.34 | 29.53 | 29.18 | 29.47 | 125,704 | +0.05(+0.16%) |
Mar 11, 2016 | 29.20 | 29.43 | 29.14 | 29.43 | 58,875 | +0.50(+1.72%) |
Mar 10, 2016 | 29.15 | 29.23 | 28.58 | 28.93 | 41,523 | -0.06(-0.22%) |
Mar 09, 2016 | 28.87 | 29.00 | 28.80 | 28.99 | 64,067 | +0.29(+0.99%) |
Mar 08, 2016 | 28.83 | 28.96 | 28.67 | 28.71 | 59,090 | -0.29(-1.01%) |
Mar 07, 2016 | 29.02 | 29.11 | 28.79 | 29.00 | 1,408,672 | -0.16(-0.55%) |
Mar 04, 2016 | 29.19 | 29.33 | 29.00 | 29.16 | 105,713 | +0.08(+0.27%) |
Mar 03, 2016 | 29.08 | 29.09 | 28.85 | 29.09 | 46,659 | +0.02(+0.06%) |
Mar 02, 2016 | 28.96 | 29.07 | 28.85 | 29.07 | 43,061 | +0.10(+0.35%) |