Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.55 | 30.90 | 30.55 | 30.83 | 76,495 | +0.09(+0.31%) |
May 27, 2016 | 30.79 | 30.74 | 30.74 | 30.74 | 72,347 | -0.06(-0.20%) |
May 26, 2016 | 30.72 | 30.88 | 30.72 | 30.80 | 65,183 | +0.14(+0.47%) |
May 25, 2016 | 30.77 | 30.82 | 30.61 | 30.65 | 132,911 | -0.11(-0.35%) |
May 24, 2016 | 30.79 | 30.80 | 30.60 | 30.76 | 71,360 | -0.11(-0.35%) |
May 23, 2016 | 30.84 | 30.90 | 30.77 | 30.87 | 81,445 | +0.04(+0.12%) |
May 20, 2016 | 30.72 | 30.87 | 30.67 | 30.83 | 202,871 | +0.05(+0.16%) |
May 19, 2016 | 30.69 | 30.85 | 30.69 | 30.78 | 237,817 | +0.12(+0.40%) |
May 18, 2016 | 30.99 | 30.99 | 30.56 | 30.66 | 131,269 | -0.44(-1.43%) |
May 17, 2016 | 31.04 | 31.18 | 31.04 | 31.10 | 113,090 | +0.05(+0.17%) |
May 16, 2016 | 31.16 | 31.17 | 31.01 | 31.05 | 85,184 | -0.26(-0.84%) |
May 13, 2016 | 31.10 | 31.31 | 31.06 | 31.31 | 169,428 | +0.32(+1.05%) |
May 12, 2016 | 30.91 | 31.02 | 30.91 | 30.99 | 58,718 | -0.14(-0.44%) |
May 11, 2016 | 30.99 | 31.21 | 30.94 | 31.12 | 268,332 | +0.15(+0.48%) |
May 10, 2016 | 30.99 | 31.05 | 30.87 | 30.97 | 1,664,858 | +0.03(+0.09%) |
May 09, 2016 | 30.91 | 30.97 | 30.86 | 30.95 | 274,714 | +0.07(+0.21%) |
May 06, 2016 | 30.95 | 30.97 | 30.84 | 30.88 | 2,223,442 | -0.16(-0.53%) |
May 05, 2016 | 30.78 | 31.04 | 30.73 | 31.04 | 483,753 | +0.24(+0.79%) |
May 04, 2016 | 30.71 | 30.80 | 30.62 | 30.80 | 747,935 | +0.10(+0.32%) |
May 03, 2016 | 30.66 | 30.80 | 30.66 | 30.70 | 202,679 | +0.39(+1.29%) |
May 02, 2016 | 30.79 | 30.79 | 30.31 | 30.31 | 366,914 | -0.31(-1.01%) |
Apr 29, 2016 | 30.37 | 30.65 | 30.36 | 30.62 | 207,938 | +0.10(+0.34%) |
Apr 28, 2016 | 30.37 | 30.55 | 30.33 | 30.52 | 149,218 | +0.14(+0.46%) |
Apr 27, 2016 | 30.29 | 30.49 | 30.23 | 30.38 | 92,465 | +0.28(+0.94%) |
Apr 26, 2016 | 30.21 | 30.22 | 30.09 | 30.10 | 194,721 | -0.16(-0.51%) |
Apr 25, 2016 | 30.34 | 30.41 | 30.25 | 30.25 | 998,351 | -0.11(-0.35%) |
Apr 22, 2016 | 30.45 | 30.48 | 30.33 | 30.36 | 128,318 | -0.08(-0.27%) |
Apr 21, 2016 | 30.42 | 30.53 | 30.36 | 30.44 | 113,041 | -0.18(-0.60%) |
Apr 20, 2016 | 31.03 | 31.08 | 30.58 | 30.63 | 143,165 | -0.30(-0.97%) |
Apr 19, 2016 | 30.98 | 31.01 | 30.80 | 30.92 | 102,533 | -0.09(-0.30%) |
Apr 18, 2016 | 31.05 | 31.05 | 30.90 | 31.02 | 162,693 | -0.11(-0.37%) |
Apr 15, 2016 | 30.99 | 31.22 | 30.99 | 31.13 | 81,396 | +0.22(+0.70%) |
Apr 14, 2016 | 30.97 | 31.01 | 30.85 | 30.92 | 155,874 | -0.12(-0.40%) |
Apr 13, 2016 | 30.90 | 31.10 | 30.85 | 31.04 | 331,565 | +0.09(+0.29%) |
Apr 12, 2016 | 31.02 | 31.04 | 30.88 | 30.95 | 1,205,652 | -0.23(-0.72%) |
Apr 11, 2016 | 31.07 | 31.20 | 30.98 | 31.17 | 135,008 | +0.01(+0.03%) |
Apr 08, 2016 | 31.24 | 31.27 | 31.11 | 31.17 | 200,960 | -0.22(-0.69%) |
Apr 07, 2016 | 31.20 | 31.40 | 31.19 | 31.38 | 219,170 | +0.36(+1.16%) |
Apr 06, 2016 | 31.08 | 31.15 | 30.92 | 31.02 | 114,039 | -0.22(-0.71%) |
Apr 05, 2016 | 31.16 | 31.26 | 31.15 | 31.24 | 1,105,286 | +0.35(+1.14%) |
Apr 04, 2016 | 30.92 | 30.97 | 30.80 | 30.89 | 187,142 | +0.03(+0.09%) |
Apr 01, 2016 | 30.92 | 31.02 | 30.69 | 30.86 | 1,144,114 | +0.05(+0.15%) |
Mar 31, 2016 | 30.70 | 30.85 | 30.64 | 30.82 | 268,210 | +0.21(+0.70%) |
Mar 30, 2016 | 30.71 | 30.71 | 30.44 | 30.60 | 293,303 | -0.31(-1.02%) |
Mar 29, 2016 | 30.77 | 30.92 | 30.65 | 30.92 | 252,718 | +0.31(+1.00%) |
Mar 28, 2016 | 30.51 | 30.70 | 30.51 | 30.61 | 3,372,950 | +0.05(+0.17%) |
Mar 24, 2016 | 30.82 | 30.56 | 30.56 | 30.56 | 890,732 | -0.01(-0.03%) |
Mar 23, 2016 | 30.34 | 30.63 | 30.29 | 30.57 | 912,526 | +0.34(+1.12%) |
Mar 22, 2016 | 30.37 | 30.45 | 30.21 | 30.23 | 142,338 | +0.02(+0.08%) |
Mar 21, 2016 | 30.29 | 30.34 | 30.18 | 30.20 | 137,129 | -0.22(-0.73%) |
Mar 18, 2016 | 30.48 | 30.54 | 30.37 | 30.42 | 136,828 | +0.05(+0.17%) |
Mar 17, 2016 | 30.36 | 30.51 | 30.35 | 30.37 | 102,270 | +0.13(+0.44%) |
Mar 16, 2016 | 30.17 | 30.30 | 30.09 | 30.24 | 250,698 | +0.07(+0.23%) |
Mar 15, 2016 | 30.33 | 30.36 | 30.12 | 30.17 | 104,456 | +0.03(+0.11%) |
Mar 14, 2016 | 30.18 | 30.28 | 30.13 | 30.14 | 182,597 | +0.07(+0.25%) |
Mar 11, 2016 | 30.41 | 30.41 | 30.03 | 30.06 | 87,383 | -0.29(-0.94%) |
Mar 10, 2016 | 30.56 | 30.60 | 30.19 | 30.35 | 97,141 | -0.14(-0.46%) |
Mar 09, 2016 | 30.49 | 30.60 | 30.39 | 30.49 | 597,800 | -0.17(-0.55%) |
Mar 08, 2016 | 30.77 | 30.87 | 30.66 | 30.66 | 170,447 | +0.34(+1.11%) |
Mar 07, 2016 | 30.34 | 30.36 | 30.24 | 30.32 | 101,766 | -0.01(-0.04%) |
Mar 04, 2016 | 30.41 | 30.44 | 30.22 | 30.33 | 145,131 | -0.24(-0.78%) |
Mar 03, 2016 | 30.49 | 30.67 | 30.41 | 30.57 | 304,240 | +0.12(+0.39%) |
Mar 02, 2016 | 30.27 | 30.45 | 30.27 | 30.45 | 279,543 | +0.11(+0.35%) |