Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.07 | 30.17 | 29.92 | 30.04 | 266,092 | +0.00(+0.00%) |
May 27, 2016 | 30.04 | 30.04 | 30.04 | 30.04 | 181,495 | +0.06(+0.19%) |
May 26, 2016 | 29.94 | 30.07 | 29.92 | 29.98 | 57,475 | +0.04(+0.15%) |
May 25, 2016 | 29.86 | 29.95 | 29.67 | 29.94 | 115,306 | +0.28(+0.93%) |
May 24, 2016 | 29.49 | 29.69 | 29.47 | 29.66 | 86,430 | +0.20(+0.69%) |
May 23, 2016 | 29.50 | 29.54 | 29.38 | 29.46 | 72,228 | -0.13(-0.44%) |
May 20, 2016 | 29.49 | 29.59 | 29.43 | 29.59 | 65,674 | +0.28(+0.94%) |
May 19, 2016 | 29.34 | 29.34 | 29.06 | 29.31 | 132,887 | -0.15(-0.49%) |
May 18, 2016 | 29.81 | 29.89 | 29.33 | 29.46 | 89,212 | -0.44(-1.46%) |
May 17, 2016 | 30.10 | 30.23 | 29.82 | 29.89 | 246,687 | -0.20(-0.68%) |
May 16, 2016 | 29.91 | 30.13 | 29.86 | 30.10 | 73,858 | +0.31(+1.03%) |
May 13, 2016 | 29.97 | 30.00 | 29.76 | 29.79 | 96,487 | -0.28(-0.92%) |
May 12, 2016 | 30.36 | 30.36 | 29.91 | 30.07 | 64,492 | -0.03(-0.10%) |
May 11, 2016 | 30.16 | 30.24 | 30.02 | 30.10 | 77,231 | -0.10(-0.34%) |
May 10, 2016 | 30.13 | 30.21 | 30.00 | 30.20 | 76,304 | +0.29(+0.97%) |
May 09, 2016 | 29.91 | 29.98 | 29.67 | 29.91 | 87,936 | +0.07(+0.25%) |
May 06, 2016 | 29.46 | 29.83 | 29.46 | 29.83 | 48,432 | +0.16(+0.54%) |
May 05, 2016 | 29.75 | 29.82 | 29.55 | 29.67 | 58,285 | +0.07(+0.25%) |
May 04, 2016 | 29.38 | 29.63 | 29.38 | 29.60 | 61,837 | -0.07(-0.23%) |
May 03, 2016 | 29.86 | 29.89 | 29.53 | 29.67 | 79,460 | -0.40(-1.32%) |
May 02, 2016 | 30.20 | 30.20 | 29.91 | 30.07 | 64,765 | +0.06(+0.20%) |
Apr 29, 2016 | 29.99 | 30.10 | 29.76 | 30.01 | 64,252 | +0.03(+0.10%) |
Apr 28, 2016 | 30.10 | 30.25 | 29.94 | 29.98 | 186,824 | -0.14(-0.48%) |
Apr 27, 2016 | 30.07 | 30.17 | 29.92 | 30.12 | 54,322 | +0.00(+0.00%) |
Apr 26, 2016 | 30.01 | 30.12 | 29.97 | 30.12 | 39,279 | +0.29(+0.97%) |
Apr 25, 2016 | 29.91 | 29.91 | 29.76 | 29.84 | 75,245 | -0.14(-0.48%) |
Apr 22, 2016 | 29.89 | 30.02 | 29.85 | 29.98 | 87,266 | +0.14(+0.49%) |
Apr 21, 2016 | 30.21 | 30.21 | 29.78 | 29.84 | 78,742 | -0.30(-1.01%) |
Apr 20, 2016 | 30.17 | 30.30 | 30.05 | 30.14 | 84,063 | +0.00(+0.00%) |
Apr 19, 2016 | 29.98 | 30.15 | 29.91 | 30.14 | 97,697 | +0.39(+1.31%) |
Apr 18, 2016 | 29.56 | 29.85 | 29.47 | 29.75 | 76,491 | +0.12(+0.39%) |
Apr 15, 2016 | 29.56 | 29.73 | 29.54 | 29.63 | 171,007 | +0.09(+0.29%) |
Apr 14, 2016 | 29.59 | 29.66 | 29.50 | 29.55 | 56,282 | +0.01(+0.05%) |
Apr 13, 2016 | 29.47 | 29.57 | 29.36 | 29.53 | 107,449 | +0.22(+0.74%) |
Apr 12, 2016 | 29.02 | 29.40 | 28.94 | 29.31 | 145,698 | +0.46(+1.61%) |
Apr 11, 2016 | 28.73 | 29.04 | 28.73 | 28.85 | 95,843 | +0.28(+0.96%) |
Apr 08, 2016 | 28.52 | 28.74 | 28.52 | 28.58 | 56,442 | +0.32(+1.13%) |
Apr 07, 2016 | 28.37 | 28.42 | 28.14 | 28.26 | 67,836 | -0.26(-0.91%) |
Apr 06, 2016 | 28.30 | 28.54 | 28.21 | 28.52 | 55,541 | +0.26(+0.92%) |
Apr 05, 2016 | 28.33 | 28.33 | 28.07 | 28.26 | 475,874 | -0.28(-0.96%) |
Apr 04, 2016 | 28.85 | 28.85 | 28.52 | 28.53 | 57,857 | -0.32(-1.10%) |
Apr 01, 2016 | 28.75 | 28.86 | 28.53 | 28.85 | 105,433 | -0.22(-0.74%) |
Mar 31, 2016 | 29.04 | 29.12 | 29.02 | 29.07 | 63,094 | +0.03(+0.10%) |
Mar 30, 2016 | 29.05 | 29.26 | 29.00 | 29.04 | 97,558 | +0.14(+0.50%) |
Mar 29, 2016 | 28.39 | 28.92 | 28.19 | 28.89 | 78,600 | +0.48(+1.67%) |
Mar 28, 2016 | 28.53 | 28.53 | 28.29 | 28.42 | 53,562 | +0.07(+0.25%) |
Mar 24, 2016 | 28.16 | 28.35 | 28.35 | 28.35 | 68,001 | -0.03(-0.10%) |
Mar 23, 2016 | 28.87 | 28.87 | 28.36 | 28.38 | 111,739 | -0.65(-2.23%) |
Mar 22, 2016 | 28.81 | 29.08 | 28.79 | 29.02 | 45,616 | +0.04(+0.15%) |
Mar 21, 2016 | 28.94 | 29.12 | 28.91 | 28.98 | 87,297 | -0.06(-0.20%) |
Mar 18, 2016 | 29.17 | 29.27 | 29.02 | 29.04 | 73,393 | -0.09(-0.30%) |
Mar 17, 2016 | 28.62 | 29.23 | 28.62 | 29.12 | 75,478 | +0.59(+2.07%) |
Mar 16, 2016 | 27.90 | 28.53 | 27.90 | 28.53 | 58,522 | +0.60(+2.16%) |
Mar 15, 2016 | 28.10 | 28.10 | 27.81 | 27.93 | 100,347 | -0.46(-1.62%) |
Mar 14, 2016 | 28.49 | 28.49 | 28.26 | 28.39 | 99,219 | -0.20(-0.70%) |
Mar 11, 2016 | 28.25 | 28.59 | 28.25 | 28.59 | 109,709 | +0.75(+2.69%) |
Mar 10, 2016 | 27.99 | 28.16 | 27.57 | 27.84 | 118,710 | -0.12(-0.41%) |
Mar 09, 2016 | 27.90 | 28.06 | 27.86 | 27.96 | 98,517 | +0.23(+0.83%) |
Mar 08, 2016 | 28.19 | 28.19 | 27.68 | 27.73 | 109,658 | -0.52(-1.83%) |
Mar 07, 2016 | 27.92 | 28.33 | 27.89 | 28.25 | 121,892 | +0.23(+0.82%) |
Mar 04, 2016 | 27.84 | 28.22 | 27.79 | 28.02 | 147,164 | +0.35(+1.25%) |
Mar 03, 2016 | 27.24 | 27.67 | 27.15 | 27.67 | 115,829 | +0.56(+2.07%) |
Mar 02, 2016 | 26.71 | 27.11 | 26.69 | 27.11 | 105,348 | +0.30(+1.13%) |