Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.72 | 30.91 | 30.50 | 30.86 | 683,272 | +0.20(+0.66%) |
May 27, 2016 | 30.35 | 30.65 | 30.65 | 30.65 | 242,111 | +0.17(+0.57%) |
May 26, 2016 | 30.29 | 30.73 | 30.01 | 30.48 | 126,155 | +0.18(+0.60%) |
May 25, 2016 | 30.41 | 30.64 | 29.84 | 30.30 | 226,618 | -0.11(-0.36%) |
May 24, 2016 | 30.32 | 30.55 | 30.12 | 30.41 | 232,010 | +0.11(+0.36%) |
May 23, 2016 | 29.93 | 30.39 | 29.85 | 30.30 | 319,468 | +0.38(+1.28%) |
May 20, 2016 | 29.69 | 29.95 | 29.54 | 29.92 | 153,408 | +0.33(+1.10%) |
May 19, 2016 | 29.69 | 29.72 | 29.37 | 29.59 | 239,909 | -0.35(-1.16%) |
May 18, 2016 | 30.45 | 30.59 | 29.62 | 29.94 | 169,515 | -0.57(-1.85%) |
May 17, 2016 | 31.18 | 31.18 | 30.18 | 30.50 | 264,196 | -0.77(-2.46%) |
May 16, 2016 | 30.91 | 31.45 | 30.75 | 31.27 | 219,994 | +0.32(+1.03%) |
May 13, 2016 | 30.96 | 30.96 | 30.41 | 30.95 | 248,148 | +0.01(+0.05%) |
May 12, 2016 | 30.61 | 31.07 | 30.33 | 30.94 | 252,718 | +0.28(+0.90%) |
May 11, 2016 | 31.29 | 31.29 | 30.37 | 30.66 | 337,538 | -0.59(-1.90%) |
May 10, 2016 | 31.42 | 31.55 | 31.00 | 31.26 | 198,343 | -0.17(-0.53%) |
May 09, 2016 | 31.16 | 31.49 | 31.08 | 31.42 | 344,916 | +0.20(+0.65%) |
May 06, 2016 | 31.14 | 31.22 | 30.73 | 31.22 | 532,971 | +0.14(+0.44%) |
May 05, 2016 | 29.28 | 31.15 | 29.28 | 31.08 | 3,710,807 | +1.03(+3.42%) |
May 04, 2016 | 28.99 | 30.12 | 28.88 | 30.05 | 243,448 | +0.99(+3.39%) |
May 03, 2016 | 28.67 | 29.10 | 28.60 | 29.07 | 128,656 | +0.45(+1.57%) |
May 02, 2016 | 28.11 | 28.68 | 28.11 | 28.62 | 128,454 | +0.51(+1.81%) |
Apr 29, 2016 | 28.75 | 28.86 | 27.97 | 28.11 | 217,214 | -0.68(-2.37%) |
Apr 28, 2016 | 28.85 | 29.16 | 28.70 | 28.79 | 157,553 | -0.21(-0.72%) |
Apr 27, 2016 | 29.43 | 29.48 | 28.27 | 29.00 | 311,400 | -0.43(-1.45%) |
Apr 26, 2016 | 28.70 | 29.55 | 28.57 | 29.43 | 307,999 | +0.63(+2.19%) |
Apr 25, 2016 | 28.55 | 28.85 | 28.42 | 28.80 | 128,775 | +0.25(+0.89%) |
Apr 22, 2016 | 28.39 | 28.73 | 28.37 | 28.55 | 158,496 | +0.33(+1.18%) |
Apr 21, 2016 | 28.59 | 28.92 | 28.12 | 28.21 | 399,814 | -0.16(-0.56%) |
Apr 20, 2016 | 29.08 | 29.14 | 28.31 | 28.37 | 161,317 | -0.66(-2.27%) |
Apr 19, 2016 | 28.84 | 29.04 | 28.79 | 29.03 | 122,193 | +0.16(+0.55%) |
Apr 18, 2016 | 28.69 | 28.89 | 28.67 | 28.87 | 110,362 | +0.20(+0.68%) |
Apr 15, 2016 | 28.64 | 28.73 | 28.38 | 28.68 | 150,079 | +0.25(+0.87%) |
Apr 14, 2016 | 28.41 | 28.44 | 28.23 | 28.43 | 130,454 | +0.07(+0.23%) |
Apr 13, 2016 | 28.27 | 28.36 | 27.93 | 28.36 | 173,493 | +0.22(+0.77%) |
Apr 12, 2016 | 28.00 | 28.30 | 27.95 | 28.15 | 111,317 | +0.14(+0.52%) |
Apr 11, 2016 | 28.13 | 28.34 | 28.00 | 28.00 | 122,621 | -0.04(-0.16%) |
Apr 08, 2016 | 27.94 | 28.07 | 27.81 | 28.05 | 124,625 | +0.31(+1.12%) |
Apr 07, 2016 | 27.69 | 27.82 | 27.55 | 27.73 | 208,589 | -0.12(-0.42%) |
Apr 06, 2016 | 27.91 | 27.97 | 27.71 | 27.85 | 151,510 | -0.12(-0.44%) |
Apr 05, 2016 | 27.81 | 28.13 | 27.73 | 27.97 | 155,976 | +0.07(+0.26%) |
Apr 04, 2016 | 27.97 | 28.10 | 27.76 | 27.90 | 258,941 | +0.00(+0.00%) |
Apr 01, 2016 | 27.78 | 28.10 | 27.78 | 27.90 | 262,350 | +0.01(+0.05%) |
Mar 31, 2016 | 28.10 | 28.12 | 27.79 | 27.89 | 344,455 | -0.21(-0.75%) |
Mar 30, 2016 | 28.30 | 28.30 | 27.99 | 28.10 | 266,447 | -0.18(-0.64%) |
Mar 29, 2016 | 27.65 | 28.33 | 27.62 | 28.28 | 206,244 | +0.71(+2.59%) |
Mar 28, 2016 | 27.72 | 27.89 | 27.31 | 27.56 | 144,984 | -0.15(-0.54%) |
Mar 24, 2016 | 27.19 | 27.71 | 27.71 | 27.71 | 291,293 | +0.54(+1.98%) |
Mar 23, 2016 | 27.21 | 27.37 | 27.09 | 27.18 | 170,547 | -0.04(-0.13%) |
Mar 22, 2016 | 27.44 | 27.55 | 27.15 | 27.21 | 205,650 | -0.27(-0.96%) |
Mar 21, 2016 | 27.62 | 27.83 | 27.41 | 27.48 | 202,809 | -0.12(-0.44%) |
Mar 18, 2016 | 27.87 | 27.87 | 27.44 | 27.60 | 523,226 | -0.13(-0.46%) |
Mar 17, 2016 | 27.41 | 27.93 | 27.34 | 27.73 | 263,689 | +0.34(+1.23%) |
Mar 16, 2016 | 27.11 | 27.46 | 26.93 | 27.39 | 215,520 | +0.29(+1.06%) |
Mar 15, 2016 | 26.75 | 27.25 | 26.74 | 27.11 | 229,461 | +0.21(+0.77%) |
Mar 14, 2016 | 27.01 | 27.01 | 26.78 | 26.90 | 206,046 | -0.12(-0.45%) |
Mar 11, 2016 | 26.63 | 27.07 | 26.63 | 27.02 | 152,121 | +0.43(+1.62%) |
Mar 10, 2016 | 26.92 | 26.98 | 26.18 | 26.59 | 169,779 | -0.16(-0.59%) |
Mar 09, 2016 | 26.60 | 27.01 | 26.60 | 26.75 | 151,405 | +0.24(+0.92%) |
Mar 08, 2016 | 26.23 | 26.60 | 26.12 | 26.50 | 201,954 | +0.27(+1.04%) |
Mar 07, 2016 | 26.03 | 26.24 | 25.74 | 26.23 | 209,548 | +0.19(+0.71%) |
Mar 04, 2016 | 26.88 | 26.93 | 25.82 | 26.05 | 422,586 | -0.90(-3.32%) |
Mar 03, 2016 | 27.06 | 27.10 | 26.86 | 26.94 | 296,141 | -0.06(-0.24%) |
Mar 02, 2016 | 26.86 | 27.01 | 26.71 | 27.00 | 184,115 | +0.10(+0.37%) |