Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.06 | 30.16 | 29.92 | 30.03 | 266,143 | +0.00(+0.00%) |
May 27, 2016 | 30.03 | 30.03 | 30.03 | 30.03 | 181,530 | +0.06(+0.19%) |
May 26, 2016 | 29.93 | 30.06 | 29.92 | 29.97 | 57,486 | +0.04(+0.15%) |
May 25, 2016 | 29.86 | 29.95 | 29.67 | 29.93 | 115,328 | +0.28(+0.93%) |
May 24, 2016 | 29.48 | 29.68 | 29.47 | 29.65 | 86,447 | +0.20(+0.69%) |
May 23, 2016 | 29.49 | 29.54 | 29.38 | 29.45 | 72,242 | -0.13(-0.44%) |
May 20, 2016 | 29.48 | 29.58 | 29.42 | 29.58 | 65,686 | +0.28(+0.94%) |
May 19, 2016 | 29.33 | 29.33 | 29.06 | 29.30 | 132,912 | -0.15(-0.49%) |
May 18, 2016 | 29.80 | 29.89 | 29.32 | 29.45 | 89,230 | -0.44(-1.46%) |
May 17, 2016 | 30.09 | 30.22 | 29.81 | 29.89 | 246,735 | -0.20(-0.68%) |
May 16, 2016 | 29.90 | 30.12 | 29.86 | 30.09 | 73,872 | +0.31(+1.03%) |
May 13, 2016 | 29.96 | 29.99 | 29.76 | 29.79 | 96,505 | -0.28(-0.92%) |
May 12, 2016 | 30.35 | 30.35 | 29.90 | 30.06 | 64,504 | -0.03(-0.10%) |
May 11, 2016 | 30.15 | 30.24 | 30.02 | 30.09 | 77,246 | -0.10(-0.34%) |
May 10, 2016 | 30.12 | 30.21 | 30.00 | 30.19 | 76,318 | +0.29(+0.97%) |
May 09, 2016 | 29.90 | 29.97 | 29.67 | 29.90 | 87,953 | +0.07(+0.25%) |
May 06, 2016 | 29.45 | 29.83 | 29.45 | 29.83 | 48,441 | +0.16(+0.54%) |
May 05, 2016 | 29.74 | 29.81 | 29.54 | 29.67 | 58,296 | +0.07(+0.25%) |
May 04, 2016 | 29.38 | 29.63 | 29.38 | 29.60 | 61,849 | -0.07(-0.23%) |
May 03, 2016 | 29.86 | 29.89 | 29.53 | 29.67 | 79,475 | -0.40(-1.32%) |
May 02, 2016 | 30.19 | 30.19 | 29.90 | 30.06 | 64,777 | +0.06(+0.20%) |
Apr 29, 2016 | 29.99 | 30.09 | 29.76 | 30.00 | 64,265 | +0.03(+0.10%) |
Apr 28, 2016 | 30.09 | 30.25 | 29.93 | 29.97 | 186,860 | -0.14(-0.48%) |
Apr 27, 2016 | 30.06 | 30.16 | 29.92 | 30.12 | 54,332 | +0.00(+0.00%) |
Apr 26, 2016 | 30.00 | 30.12 | 29.96 | 30.12 | 39,287 | +0.29(+0.97%) |
Apr 25, 2016 | 29.90 | 29.90 | 29.76 | 29.83 | 75,259 | -0.14(-0.48%) |
Apr 22, 2016 | 29.89 | 30.02 | 29.84 | 29.97 | 87,283 | +0.14(+0.49%) |
Apr 21, 2016 | 30.21 | 30.21 | 29.77 | 29.83 | 78,757 | -0.30(-1.01%) |
Apr 20, 2016 | 30.16 | 30.29 | 30.05 | 30.13 | 84,079 | +0.00(+0.00%) |
Apr 19, 2016 | 29.97 | 30.15 | 29.90 | 30.13 | 97,715 | +0.39(+1.31%) |
Apr 18, 2016 | 29.55 | 29.84 | 29.47 | 29.74 | 76,505 | +0.12(+0.39%) |
Apr 15, 2016 | 29.55 | 29.72 | 29.53 | 29.63 | 171,040 | +0.09(+0.29%) |
Apr 14, 2016 | 29.58 | 29.65 | 29.50 | 29.54 | 56,293 | +0.01(+0.05%) |
Apr 13, 2016 | 29.47 | 29.57 | 29.35 | 29.53 | 107,470 | +0.22(+0.74%) |
Apr 12, 2016 | 29.02 | 29.40 | 28.93 | 29.31 | 145,726 | +0.46(+1.61%) |
Apr 11, 2016 | 28.73 | 29.03 | 28.73 | 28.84 | 95,862 | +0.28(+0.96%) |
Apr 08, 2016 | 28.51 | 28.73 | 28.51 | 28.57 | 56,453 | +0.32(+1.13%) |
Apr 07, 2016 | 28.37 | 28.41 | 28.14 | 28.25 | 67,849 | -0.26(-0.91%) |
Apr 06, 2016 | 28.29 | 28.54 | 28.20 | 28.51 | 55,552 | +0.26(+0.92%) |
Apr 05, 2016 | 28.32 | 28.32 | 28.06 | 28.25 | 475,965 | -0.28(-0.96%) |
Apr 04, 2016 | 28.84 | 28.84 | 28.51 | 28.53 | 57,868 | -0.32(-1.10%) |
Apr 01, 2016 | 28.74 | 28.86 | 28.53 | 28.84 | 105,453 | -0.22(-0.74%) |
Mar 31, 2016 | 29.03 | 29.12 | 29.02 | 29.06 | 63,106 | +0.03(+0.10%) |
Mar 30, 2016 | 29.05 | 29.26 | 28.99 | 29.03 | 97,577 | +0.14(+0.50%) |
Mar 29, 2016 | 28.38 | 28.92 | 28.19 | 28.89 | 78,615 | +0.48(+1.67%) |
Mar 28, 2016 | 28.53 | 28.53 | 28.28 | 28.41 | 53,572 | +0.07(+0.25%) |
Mar 24, 2016 | 28.15 | 28.34 | 28.34 | 28.34 | 68,014 | -0.03(-0.10%) |
Mar 23, 2016 | 28.86 | 28.86 | 28.36 | 28.37 | 111,760 | -0.65(-2.23%) |
Mar 22, 2016 | 28.80 | 29.08 | 28.79 | 29.02 | 45,625 | +0.04(+0.15%) |
Mar 21, 2016 | 28.93 | 29.12 | 28.91 | 28.98 | 87,313 | -0.06(-0.20%) |
Mar 18, 2016 | 29.16 | 29.26 | 29.02 | 29.03 | 73,408 | -0.09(-0.30%) |
Mar 17, 2016 | 28.62 | 29.22 | 28.62 | 29.12 | 75,492 | +0.59(+2.07%) |
Mar 16, 2016 | 27.90 | 28.53 | 27.90 | 28.53 | 58,533 | +0.60(+2.17%) |
Mar 15, 2016 | 28.10 | 28.10 | 27.81 | 27.92 | 100,366 | -0.46(-1.62%) |
Mar 14, 2016 | 28.49 | 28.49 | 28.26 | 28.38 | 99,238 | -0.20(-0.70%) |
Mar 11, 2016 | 28.24 | 28.59 | 28.24 | 28.59 | 109,730 | +0.75(+2.69%) |
Mar 10, 2016 | 27.98 | 28.15 | 27.56 | 27.84 | 118,733 | -0.12(-0.41%) |
Mar 09, 2016 | 27.90 | 28.05 | 27.85 | 27.95 | 98,535 | +0.23(+0.83%) |
Mar 08, 2016 | 28.18 | 28.18 | 27.68 | 27.72 | 109,679 | -0.52(-1.83%) |
Mar 07, 2016 | 27.91 | 28.33 | 27.89 | 28.24 | 121,915 | +0.23(+0.82%) |
Mar 04, 2016 | 27.84 | 28.21 | 27.78 | 28.01 | 147,192 | +0.35(+1.25%) |
Mar 03, 2016 | 27.23 | 27.67 | 27.15 | 27.67 | 115,851 | +0.56(+2.07%) |
Mar 02, 2016 | 26.70 | 27.10 | 26.69 | 27.10 | 105,368 | +0.30(+1.13%) |