Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.89 | 31.15 | 30.28 | 31.01 | 262,341 | +0.36(+1.17%) |
May 27, 2016 | 30.00 | 30.65 | 30.65 | 30.65 | 66,400 | +0.67(+2.23%) |
May 26, 2016 | 29.89 | 30.23 | 29.89 | 29.98 | 102,502 | +0.05(+0.17%) |
May 25, 2016 | 29.83 | 30.25 | 29.57 | 29.93 | 81,162 | +0.18(+0.61%) |
May 24, 2016 | 29.49 | 30.05 | 29.49 | 29.75 | 53,777 | +0.46(+1.57%) |
May 23, 2016 | 28.93 | 29.50 | 28.59 | 29.29 | 118,625 | +0.43(+1.49%) |
May 20, 2016 | 28.68 | 30.33 | 28.68 | 28.86 | 66,523 | +0.37(+1.30%) |
May 19, 2016 | 29.21 | 29.59 | 28.41 | 28.49 | 50,485 | -0.81(-2.76%) |
May 18, 2016 | 29.05 | 30.08 | 28.01 | 29.30 | 123,925 | +0.07(+0.24%) |
May 17, 2016 | 28.89 | 30.30 | 28.89 | 29.23 | 202,073 | +0.29(+1.00%) |
May 16, 2016 | 28.36 | 29.27 | 28.26 | 28.94 | 81,609 | +0.74(+2.62%) |
May 13, 2016 | 28.21 | 28.32 | 27.94 | 28.20 | 39,947 | +0.02(+0.07%) |
May 12, 2016 | 28.30 | 28.71 | 27.56 | 28.18 | 56,191 | +0.02(+0.05%) |
May 11, 2016 | 28.72 | 28.76 | 27.81 | 28.16 | 22,571 | -0.68(-2.34%) |
May 10, 2016 | 28.60 | 29.59 | 28.29 | 28.84 | 84,159 | +0.43(+1.51%) |
May 09, 2016 | 29.37 | 29.41 | 28.05 | 28.41 | 90,211 | -1.09(-3.69%) |
May 06, 2016 | 29.73 | 30.50 | 28.99 | 29.50 | 144,655 | -0.34(-1.14%) |
May 05, 2016 | 30.12 | 31.04 | 29.57 | 29.84 | 90,760 | -0.22(-0.73%) |
May 04, 2016 | 29.45 | 30.43 | 29.36 | 30.06 | 53,394 | +0.38(+1.28%) |
May 03, 2016 | 29.87 | 30.14 | 29.26 | 29.68 | 106,182 | -0.49(-1.62%) |
May 02, 2016 | 29.80 | 30.82 | 29.80 | 30.17 | 30,071 | +0.37(+1.24%) |
Apr 29, 2016 | 29.91 | 30.29 | 29.24 | 29.80 | 83,327 | -0.58(-1.91%) |
Apr 28, 2016 | 30.55 | 31.13 | 30.20 | 30.38 | 45,010 | -0.27(-0.88%) |
Apr 27, 2016 | 31.30 | 31.42 | 30.54 | 30.65 | 107,516 | -0.66(-2.11%) |
Apr 26, 2016 | 31.27 | 31.90 | 31.24 | 31.31 | 50,814 | +0.01(+0.03%) |
Apr 25, 2016 | 31.51 | 31.87 | 30.85 | 31.30 | 104,009 | -0.40(-1.26%) |
Apr 22, 2016 | 31.78 | 31.96 | 31.39 | 31.70 | 119,935 | -0.16(-0.50%) |
Apr 21, 2016 | 31.82 | 32.43 | 31.63 | 31.86 | 52,695 | -0.07(-0.22%) |
Apr 20, 2016 | 31.63 | 32.54 | 31.34 | 31.93 | 42,433 | +0.26(+0.82%) |
Apr 19, 2016 | 32.28 | 32.62 | 31.64 | 31.67 | 41,210 | -0.67(-2.07%) |
Apr 18, 2016 | 32.50 | 32.78 | 32.12 | 32.34 | 108,671 | +0.12(+0.37%) |
Apr 15, 2016 | 31.04 | 32.29 | 31.04 | 32.22 | 112,312 | +1.30(+4.20%) |
Apr 14, 2016 | 31.25 | 31.40 | 30.52 | 30.92 | 90,584 | -0.25(-0.80%) |
Apr 13, 2016 | 30.76 | 31.25 | 30.57 | 31.17 | 84,436 | +0.72(+2.36%) |
Apr 12, 2016 | 30.31 | 30.75 | 30.31 | 30.45 | 22,617 | +0.07(+0.23%) |
Apr 11, 2016 | 30.27 | 30.82 | 30.14 | 30.38 | 30,725 | +0.19(+0.63%) |
Apr 08, 2016 | 30.65 | 30.83 | 29.96 | 30.19 | 81,540 | -0.22(-0.72%) |
Apr 07, 2016 | 30.74 | 31.17 | 29.64 | 30.41 | 132,886 | -0.43(-1.39%) |
Apr 06, 2016 | 31.00 | 31.00 | 30.42 | 30.84 | 89,183 | -0.02(-0.06%) |
Apr 05, 2016 | 30.78 | 30.95 | 30.44 | 30.86 | 124,043 | -0.11(-0.36%) |
Apr 04, 2016 | 31.01 | 31.08 | 30.11 | 30.97 | 95,082 | -0.02(-0.06%) |
Apr 01, 2016 | 30.67 | 31.08 | 30.27 | 30.99 | 53,430 | -0.03(-0.10%) |
Mar 31, 2016 | 31.23 | 31.59 | 30.86 | 31.02 | 102,147 | -0.10(-0.32%) |
Mar 30, 2016 | 30.53 | 31.25 | 30.16 | 31.12 | 185,090 | +0.72(+2.37%) |
Mar 29, 2016 | 30.34 | 30.53 | 30.31 | 30.40 | 157,136 | +0.08(+0.26%) |
Mar 28, 2016 | 30.37 | 30.56 | 30.01 | 30.32 | 71,270 | -0.21(-0.69%) |
Mar 24, 2016 | 29.96 | 30.53 | 30.53 | 30.53 | 102,800 | +0.51(+1.70%) |
Mar 23, 2016 | 30.44 | 30.91 | 29.98 | 30.02 | 115,816 | -0.72(-2.34%) |
Mar 22, 2016 | 30.79 | 30.99 | 30.29 | 30.74 | 76,548 | -0.08(-0.26%) |
Mar 21, 2016 | 30.82 | 31.08 | 29.52 | 30.82 | 111,276 | -0.02(-0.06%) |
Mar 18, 2016 | 30.33 | 30.88 | 30.31 | 30.84 | 136,054 | +0.59(+1.95%) |
Mar 17, 2016 | 30.35 | 30.45 | 30.01 | 30.25 | 86,872 | -0.15(-0.49%) |
Mar 16, 2016 | 30.22 | 30.50 | 30.09 | 30.40 | 66,460 | +0.26(+0.86%) |
Mar 15, 2016 | 30.29 | 30.41 | 29.70 | 30.14 | 120,619 | -0.32(-1.05%) |
Mar 14, 2016 | 30.57 | 30.73 | 29.95 | 30.46 | 49,897 | -0.10(-0.33%) |
Mar 11, 2016 | 30.40 | 30.77 | 30.16 | 30.56 | 62,934 | +0.47(+1.56%) |
Mar 10, 2016 | 30.48 | 30.48 | 29.81 | 30.09 | 115,102 | -0.39(-1.26%) |
Mar 09, 2016 | 30.72 | 30.98 | 30.26 | 30.48 | 59,987 | -0.11(-0.38%) |
Mar 08, 2016 | 31.07 | 31.50 | 30.55 | 30.59 | 96,333 | -0.55(-1.77%) |
Mar 07, 2016 | 31.21 | 31.32 | 30.36 | 31.14 | 231,693 | -0.70(-2.20%) |
Mar 04, 2016 | 32.58 | 32.58 | 31.51 | 31.84 | 250,454 | -1.05(-3.19%) |
Mar 03, 2016 | 29.90 | 33.49 | 29.40 | 32.89 | 195,244 | +4.52(+15.93%) |
Mar 02, 2016 | 28.30 | 28.65 | 27.88 | 28.37 | 201,663 | +0.28(+1.00%) |