Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 29.67 | 29.91 | 29.47 | 29.85 | 412,854 | +0.19(+0.63%) |
May 27, 2016 | 29.55 | 29.66 | 29.66 | 29.66 | 282,283 | +0.10(+0.33%) |
May 26, 2016 | 29.23 | 29.62 | 29.22 | 29.57 | 239,008 | +0.33(+1.14%) |
May 25, 2016 | 29.58 | 29.58 | 29.13 | 29.23 | 289,081 | -0.38(-1.28%) |
May 24, 2016 | 29.10 | 29.63 | 28.99 | 29.61 | 404,764 | +0.64(+2.21%) |
May 23, 2016 | 29.36 | 29.37 | 28.96 | 28.97 | 356,039 | -0.34(-1.15%) |
May 20, 2016 | 29.18 | 29.36 | 28.99 | 29.31 | 433,586 | +0.18(+0.61%) |
May 19, 2016 | 28.80 | 29.16 | 28.57 | 29.13 | 211,096 | +0.16(+0.56%) |
May 18, 2016 | 29.24 | 29.63 | 28.81 | 28.97 | 331,575 | -0.40(-1.35%) |
May 17, 2016 | 30.20 | 30.30 | 29.22 | 29.37 | 327,197 | -0.92(-3.04%) |
May 16, 2016 | 30.24 | 30.38 | 29.97 | 30.29 | 240,457 | +0.06(+0.19%) |
May 13, 2016 | 30.36 | 30.53 | 30.02 | 30.23 | 284,885 | -0.13(-0.41%) |
May 12, 2016 | 30.25 | 30.45 | 30.02 | 30.36 | 309,948 | +0.12(+0.39%) |
May 11, 2016 | 30.36 | 30.45 | 30.02 | 30.24 | 213,748 | -0.11(-0.36%) |
May 10, 2016 | 30.38 | 30.52 | 30.22 | 30.35 | 215,722 | +0.03(+0.10%) |
May 09, 2016 | 30.24 | 30.42 | 30.16 | 30.32 | 444,559 | +0.09(+0.29%) |
May 06, 2016 | 30.23 | 30.33 | 29.82 | 30.23 | 599,998 | -0.08(-0.27%) |
May 05, 2016 | 30.64 | 31.02 | 30.23 | 30.31 | 803,235 | -0.32(-1.06%) |
May 04, 2016 | 29.57 | 30.83 | 29.18 | 30.63 | 514,287 | +0.80(+2.69%) |
May 03, 2016 | 29.83 | 30.02 | 29.63 | 29.83 | 334,291 | -0.04(-0.12%) |
May 02, 2016 | 29.46 | 30.00 | 29.46 | 29.87 | 581,229 | +0.39(+1.32%) |
Apr 29, 2016 | 29.14 | 29.54 | 28.92 | 29.48 | 368,771 | +0.18(+0.63%) |
Apr 28, 2016 | 29.04 | 29.39 | 28.91 | 29.30 | 279,138 | +0.00(+0.00%) |
Apr 27, 2016 | 29.02 | 29.40 | 28.77 | 29.30 | 340,625 | +0.35(+1.22%) |
Apr 26, 2016 | 28.97 | 29.15 | 28.85 | 28.94 | 347,796 | +0.04(+0.15%) |
Apr 25, 2016 | 28.60 | 28.90 | 28.50 | 28.90 | 347,213 | +0.24(+0.82%) |
Apr 22, 2016 | 28.52 | 28.72 | 28.48 | 28.66 | 403,255 | +0.19(+0.67%) |
Apr 21, 2016 | 28.99 | 29.04 | 28.31 | 28.47 | 468,915 | -0.63(-2.15%) |
Apr 20, 2016 | 29.93 | 30.08 | 29.02 | 29.10 | 412,671 | -0.86(-2.87%) |
Apr 19, 2016 | 29.91 | 30.02 | 29.77 | 29.96 | 234,718 | +0.14(+0.47%) |
Apr 18, 2016 | 29.66 | 29.83 | 29.55 | 29.82 | 160,598 | +0.10(+0.32%) |
Apr 15, 2016 | 29.37 | 29.83 | 29.37 | 29.72 | 251,674 | +0.24(+0.82%) |
Apr 14, 2016 | 29.52 | 29.66 | 29.33 | 29.48 | 336,343 | -0.13(-0.42%) |
Apr 13, 2016 | 29.84 | 29.84 | 29.34 | 29.60 | 376,257 | -0.16(-0.54%) |
Apr 12, 2016 | 29.57 | 29.92 | 29.52 | 29.77 | 248,725 | +0.18(+0.62%) |
Apr 11, 2016 | 29.64 | 29.88 | 29.49 | 29.58 | 293,526 | +0.00(+0.00%) |
Apr 08, 2016 | 29.64 | 29.91 | 29.57 | 29.58 | 343,440 | -0.01(-0.03%) |
Apr 07, 2016 | 29.48 | 29.71 | 29.41 | 29.59 | 521,942 | +0.06(+0.20%) |
Apr 06, 2016 | 29.55 | 29.63 | 29.35 | 29.53 | 275,834 | -0.03(-0.10%) |
Apr 05, 2016 | 30.13 | 30.30 | 29.55 | 29.56 | 460,432 | -0.59(-1.95%) |
Apr 04, 2016 | 30.41 | 30.41 | 29.97 | 30.15 | 430,619 | -0.26(-0.85%) |
Apr 01, 2016 | 29.94 | 30.44 | 29.88 | 30.41 | 634,776 | +0.40(+1.35%) |
Mar 31, 2016 | 30.21 | 30.23 | 29.95 | 30.00 | 740,353 | -0.16(-0.54%) |
Mar 30, 2016 | 30.25 | 30.39 | 30.03 | 30.16 | 481,072 | -0.09(-0.29%) |
Mar 29, 2016 | 29.54 | 30.26 | 29.54 | 30.25 | 440,381 | +0.71(+2.39%) |
Mar 28, 2016 | 29.65 | 29.82 | 29.34 | 29.55 | 341,362 | -0.07(-0.25%) |
Mar 24, 2016 | 29.17 | 29.62 | 29.62 | 29.62 | 656,920 | +0.40(+1.38%) |
Mar 23, 2016 | 29.13 | 29.38 | 28.96 | 29.21 | 639,588 | +0.05(+0.18%) |
Mar 22, 2016 | 29.31 | 29.45 | 29.13 | 29.16 | 444,425 | -0.19(-0.65%) |
Mar 21, 2016 | 28.89 | 29.40 | 28.77 | 29.35 | 696,837 | +0.21(+0.73%) |
Mar 18, 2016 | 29.54 | 29.63 | 29.04 | 29.14 | 2,533,791 | -0.52(-1.76%) |
Mar 17, 2016 | 29.26 | 29.73 | 29.10 | 29.66 | 942,416 | +0.39(+1.33%) |
Mar 16, 2016 | 28.76 | 29.38 | 28.50 | 29.27 | 857,586 | +0.43(+1.48%) |
Mar 15, 2016 | 28.80 | 29.06 | 28.74 | 28.85 | 604,026 | -0.03(-0.10%) |
Mar 14, 2016 | 28.78 | 28.95 | 28.57 | 28.88 | 656,034 | -0.05(-0.18%) |
Mar 11, 2016 | 29.02 | 29.13 | 28.72 | 28.93 | 547,019 | +0.18(+0.64%) |
Mar 10, 2016 | 28.99 | 29.05 | 28.40 | 28.74 | 619,723 | -0.29(-0.99%) |
Mar 09, 2016 | 28.66 | 29.05 | 28.61 | 29.03 | 849,865 | +0.41(+1.44%) |
Mar 08, 2016 | 28.16 | 28.68 | 27.97 | 28.62 | 750,665 | +0.47(+1.67%) |
Mar 07, 2016 | 27.88 | 28.20 | 27.80 | 28.15 | 678,146 | +0.26(+0.95%) |
Mar 04, 2016 | 27.88 | 27.94 | 27.66 | 27.88 | 901,429 | -0.10(-0.34%) |
Mar 03, 2016 | 27.98 | 28.16 | 27.65 | 27.98 | 1,277,803 | -0.04(-0.16%) |
Mar 02, 2016 | 27.71 | 28.04 | 27.14 | 28.02 | 523,293 | +0.20(+0.71%) |