Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.11 | 30.38 | 29.99 | 30.20 | 228,707 | +0.19(+0.63%) |
May 27, 2016 | 30.05 | 30.02 | 30.02 | 30.02 | 274,372 | -0.01(-0.03%) |
May 26, 2016 | 30.34 | 30.46 | 30.02 | 30.02 | 127,350 | -0.24(-0.81%) |
May 25, 2016 | 30.23 | 30.44 | 30.13 | 30.27 | 113,244 | +0.09(+0.30%) |
May 24, 2016 | 29.57 | 30.23 | 29.52 | 30.18 | 188,278 | +0.73(+2.49%) |
May 23, 2016 | 29.48 | 29.83 | 29.36 | 29.45 | 170,670 | -0.06(-0.21%) |
May 20, 2016 | 29.42 | 29.82 | 29.33 | 29.51 | 272,281 | +0.12(+0.40%) |
May 19, 2016 | 29.62 | 29.64 | 28.94 | 29.39 | 199,334 | -0.34(-1.15%) |
May 18, 2016 | 29.49 | 30.19 | 29.29 | 29.73 | 203,089 | +0.23(+0.79%) |
May 17, 2016 | 29.90 | 30.27 | 29.35 | 29.50 | 265,980 | -0.43(-1.44%) |
May 16, 2016 | 29.64 | 30.17 | 29.62 | 29.93 | 204,780 | +0.41(+1.40%) |
May 13, 2016 | 29.96 | 30.06 | 29.36 | 29.52 | 180,530 | -0.54(-1.80%) |
May 12, 2016 | 30.42 | 30.55 | 29.90 | 30.06 | 173,475 | -0.15(-0.51%) |
May 11, 2016 | 30.76 | 30.77 | 30.08 | 30.21 | 234,543 | -0.50(-1.61%) |
May 10, 2016 | 30.24 | 30.76 | 30.15 | 30.71 | 197,606 | +0.51(+1.70%) |
May 09, 2016 | 30.31 | 30.42 | 30.12 | 30.19 | 327,567 | -0.18(-0.59%) |
May 06, 2016 | 29.57 | 30.37 | 29.50 | 30.37 | 307,525 | +0.62(+2.09%) |
May 05, 2016 | 29.78 | 29.93 | 29.58 | 29.75 | 329,995 | +0.09(+0.30%) |
May 04, 2016 | 29.77 | 30.08 | 29.46 | 29.66 | 273,126 | -0.24(-0.81%) |
May 03, 2016 | 29.63 | 29.95 | 29.53 | 29.90 | 308,821 | -0.03(-0.09%) |
May 02, 2016 | 29.27 | 29.93 | 29.15 | 29.93 | 316,892 | +0.66(+2.25%) |
Apr 29, 2016 | 29.72 | 29.73 | 29.23 | 29.27 | 344,293 | -0.47(-1.58%) |
Apr 28, 2016 | 30.62 | 30.97 | 29.69 | 29.74 | 378,360 | -0.95(-3.08%) |
Apr 27, 2016 | 29.43 | 30.72 | 29.43 | 30.69 | 780,979 | +1.14(+3.87%) |
Apr 26, 2016 | 30.09 | 30.17 | 28.62 | 29.54 | 1,419,464 | -3.61(-10.90%) |
Apr 25, 2016 | 33.59 | 33.71 | 32.86 | 33.16 | 250,474 | -0.64(-1.89%) |
Apr 22, 2016 | 33.53 | 34.01 | 33.42 | 33.80 | 200,562 | +0.31(+0.91%) |
Apr 21, 2016 | 33.47 | 33.64 | 33.35 | 33.49 | 197,698 | +0.05(+0.16%) |
Apr 20, 2016 | 33.29 | 33.60 | 33.16 | 33.44 | 124,795 | +0.06(+0.19%) |
Apr 19, 2016 | 33.93 | 33.93 | 32.96 | 33.37 | 285,621 | -0.39(-1.15%) |
Apr 18, 2016 | 33.42 | 33.81 | 33.21 | 33.76 | 214,760 | +0.30(+0.89%) |
Apr 15, 2016 | 33.27 | 33.55 | 33.05 | 33.46 | 201,253 | +0.08(+0.24%) |
Apr 14, 2016 | 33.32 | 33.56 | 32.91 | 33.38 | 218,235 | +0.10(+0.30%) |
Apr 13, 2016 | 32.66 | 33.29 | 32.55 | 33.28 | 240,358 | +0.74(+2.27%) |
Apr 12, 2016 | 32.19 | 32.65 | 31.90 | 32.54 | 238,157 | +0.44(+1.38%) |
Apr 11, 2016 | 32.27 | 32.59 | 31.98 | 32.10 | 251,475 | +0.14(+0.42%) |
Apr 08, 2016 | 31.61 | 32.25 | 31.45 | 31.97 | 434,584 | +0.68(+2.19%) |
Apr 07, 2016 | 30.62 | 31.96 | 30.27 | 31.28 | 839,407 | +1.26(+4.20%) |
Apr 06, 2016 | 30.08 | 30.26 | 29.78 | 30.02 | 345,176 | -0.08(-0.27%) |
Apr 05, 2016 | 30.33 | 30.38 | 30.05 | 30.10 | 204,851 | -0.50(-1.62%) |
Apr 04, 2016 | 31.18 | 31.31 | 30.43 | 30.60 | 294,486 | -0.69(-2.22%) |
Apr 01, 2016 | 31.26 | 31.44 | 30.96 | 31.29 | 168,855 | -0.27(-0.86%) |
Mar 31, 2016 | 31.79 | 31.81 | 31.53 | 31.56 | 212,502 | -0.17(-0.54%) |
Mar 30, 2016 | 31.83 | 31.92 | 31.61 | 31.73 | 187,026 | +0.05(+0.14%) |
Mar 29, 2016 | 31.14 | 31.76 | 30.40 | 31.69 | 226,272 | +0.42(+1.35%) |
Mar 28, 2016 | 31.40 | 31.41 | 30.88 | 31.27 | 110,409 | -0.14(-0.43%) |
Mar 24, 2016 | 31.13 | 31.40 | 31.40 | 31.40 | 109,432 | +0.05(+0.17%) |
Mar 23, 2016 | 31.54 | 31.78 | 31.14 | 31.35 | 267,800 | -0.31(-0.97%) |
Mar 22, 2016 | 31.77 | 32.01 | 31.22 | 31.65 | 204,032 | -0.29(-0.90%) |
Mar 21, 2016 | 31.97 | 32.27 | 31.91 | 31.94 | 134,519 | -0.12(-0.37%) |
Mar 18, 2016 | 32.27 | 32.27 | 31.76 | 32.06 | 492,645 | +0.17(+0.54%) |
Mar 17, 2016 | 30.93 | 32.10 | 30.64 | 31.89 | 210,538 | +1.01(+3.27%) |
Mar 16, 2016 | 30.58 | 31.01 | 30.44 | 30.88 | 132,837 | +0.26(+0.85%) |
Mar 15, 2016 | 30.98 | 30.98 | 30.58 | 30.62 | 140,984 | -0.61(-1.96%) |
Mar 14, 2016 | 31.27 | 31.42 | 31.02 | 31.23 | 97,904 | -0.23(-0.74%) |
Mar 11, 2016 | 30.98 | 31.61 | 30.91 | 31.46 | 158,148 | +0.72(+2.34%) |
Mar 10, 2016 | 31.19 | 31.19 | 30.32 | 30.74 | 149,176 | -0.42(-1.36%) |
Mar 09, 2016 | 31.24 | 31.46 | 30.96 | 31.17 | 127,837 | +0.11(+0.35%) |
Mar 08, 2016 | 31.49 | 31.49 | 30.87 | 31.06 | 130,617 | -0.58(-1.82%) |
Mar 07, 2016 | 31.69 | 31.81 | 31.33 | 31.63 | 235,115 | -0.17(-0.54%) |
Mar 04, 2016 | 31.50 | 31.75 | 31.45 | 31.81 | 184,089 | +0.32(+1.03%) |
Mar 03, 2016 | 31.41 | 31.72 | 31.29 | 31.48 | 213,868 | +0.09(+0.29%) |
Mar 02, 2016 | 31.36 | 31.44 | 31.10 | 31.39 | 246,963 | -0.07(-0.23%) |