Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.67 | 31.08 | 30.43 | 30.99 | 2,993,637 | +0.37(+1.21%) |
May 27, 2016 | 30.60 | 30.62 | 30.62 | 30.62 | 845,089 | +0.09(+0.29%) |
May 26, 2016 | 30.50 | 30.63 | 30.37 | 30.53 | 697,363 | -0.01(-0.02%) |
May 25, 2016 | 30.49 | 30.59 | 29.99 | 30.54 | 1,215,208 | +0.12(+0.38%) |
May 24, 2016 | 30.31 | 30.71 | 30.31 | 30.42 | 1,230,099 | +0.14(+0.45%) |
May 23, 2016 | 30.17 | 30.41 | 30.13 | 30.28 | 882,986 | +0.10(+0.34%) |
May 20, 2016 | 30.44 | 30.47 | 30.06 | 30.18 | 1,830,930 | -0.10(-0.34%) |
May 19, 2016 | 30.47 | 30.47 | 29.96 | 30.28 | 2,476,566 | -0.41(-1.34%) |
May 18, 2016 | 31.19 | 31.23 | 30.45 | 30.69 | 2,731,136 | -0.54(-1.73%) |
May 17, 2016 | 31.97 | 32.03 | 31.12 | 31.23 | 1,732,871 | -0.86(-2.68%) |
May 16, 2016 | 31.75 | 32.26 | 31.75 | 32.09 | 1,099,748 | +0.12(+0.36%) |
May 13, 2016 | 32.25 | 32.34 | 31.71 | 31.98 | 1,112,471 | -0.40(-1.22%) |
May 12, 2016 | 31.92 | 32.51 | 31.54 | 32.38 | 1,493,355 | +0.52(+1.63%) |
May 11, 2016 | 32.44 | 32.49 | 31.36 | 31.86 | 1,426,653 | -0.54(-1.67%) |
May 10, 2016 | 32.68 | 32.74 | 32.25 | 32.40 | 1,043,451 | -0.18(-0.55%) |
May 09, 2016 | 32.38 | 32.57 | 32.07 | 32.57 | 1,469,263 | +0.34(+1.04%) |
May 06, 2016 | 31.88 | 32.29 | 31.69 | 32.24 | 1,451,458 | +0.36(+1.14%) |
May 05, 2016 | 31.71 | 31.94 | 31.49 | 31.88 | 1,303,617 | +0.13(+0.41%) |
May 04, 2016 | 30.86 | 32.00 | 30.84 | 31.75 | 1,798,568 | +0.79(+2.54%) |
May 03, 2016 | 30.63 | 30.99 | 30.43 | 30.96 | 1,376,172 | +0.38(+1.25%) |
May 02, 2016 | 29.89 | 30.80 | 29.75 | 30.58 | 1,541,654 | +0.66(+2.22%) |
Apr 29, 2016 | 30.24 | 30.26 | 29.78 | 29.91 | 1,678,473 | -0.39(-1.29%) |
Apr 28, 2016 | 30.02 | 30.35 | 30.02 | 30.30 | 913,757 | +0.06(+0.20%) |
Apr 27, 2016 | 30.20 | 30.28 | 29.84 | 30.24 | 719,797 | +0.22(+0.74%) |
Apr 26, 2016 | 30.23 | 30.46 | 29.93 | 30.02 | 969,460 | -0.22(-0.74%) |
Apr 25, 2016 | 29.64 | 30.29 | 29.62 | 30.24 | 1,212,113 | +0.47(+1.57%) |
Apr 22, 2016 | 29.73 | 29.91 | 29.54 | 29.78 | 916,079 | +0.22(+0.76%) |
Apr 21, 2016 | 30.34 | 30.45 | 29.55 | 29.55 | 2,046,426 | -0.91(-2.98%) |
Apr 20, 2016 | 31.35 | 31.35 | 30.45 | 30.46 | 1,449,562 | -0.84(-2.68%) |
Apr 19, 2016 | 31.31 | 31.42 | 31.14 | 31.30 | 1,065,503 | +0.10(+0.33%) |
Apr 18, 2016 | 31.20 | 31.31 | 31.03 | 31.20 | 1,330,314 | +0.03(+0.11%) |
Apr 15, 2016 | 30.93 | 31.20 | 30.93 | 31.16 | 1,814,194 | +0.20(+0.66%) |
Apr 14, 2016 | 30.99 | 31.14 | 30.89 | 30.96 | 1,144,133 | -0.12(-0.39%) |
Apr 13, 2016 | 31.53 | 31.53 | 30.93 | 31.08 | 1,342,645 | -0.35(-1.12%) |
Apr 12, 2016 | 31.39 | 31.55 | 31.30 | 31.43 | 1,340,041 | +0.06(+0.19%) |
Apr 11, 2016 | 31.49 | 31.76 | 31.32 | 31.37 | 1,347,951 | -0.05(-0.17%) |
Apr 08, 2016 | 31.18 | 31.48 | 31.12 | 31.43 | 1,069,907 | +0.29(+0.93%) |
Apr 07, 2016 | 31.29 | 31.33 | 31.10 | 31.14 | 1,447,658 | -0.14(-0.45%) |
Apr 06, 2016 | 31.20 | 31.34 | 31.15 | 31.28 | 1,019,054 | -0.04(-0.13%) |
Apr 05, 2016 | 31.06 | 31.39 | 31.06 | 31.32 | 1,594,141 | +0.14(+0.46%) |
Apr 04, 2016 | 31.37 | 31.54 | 31.02 | 31.18 | 1,333,879 | -0.13(-0.41%) |
Apr 01, 2016 | 31.16 | 31.34 | 31.09 | 31.31 | 1,586,512 | +0.03(+0.11%) |
Mar 31, 2016 | 31.46 | 31.58 | 31.25 | 31.27 | 2,243,808 | -0.18(-0.56%) |
Mar 30, 2016 | 31.64 | 31.69 | 31.13 | 31.45 | 2,036,036 | -0.26(-0.81%) |
Mar 29, 2016 | 31.25 | 31.72 | 31.25 | 31.71 | 1,901,633 | +0.60(+1.94%) |
Mar 28, 2016 | 31.02 | 31.30 | 30.89 | 31.10 | 1,171,517 | +0.13(+0.42%) |
Mar 24, 2016 | 30.77 | 30.97 | 30.97 | 30.97 | 827,016 | +0.15(+0.48%) |
Mar 23, 2016 | 30.63 | 31.17 | 30.52 | 30.83 | 1,598,939 | +0.04(+0.13%) |
Mar 22, 2016 | 30.57 | 30.96 | 30.51 | 30.79 | 1,407,139 | +0.27(+0.89%) |
Mar 21, 2016 | 30.76 | 30.97 | 30.45 | 30.51 | 1,665,925 | -0.39(-1.25%) |
Mar 18, 2016 | 30.99 | 30.99 | 30.67 | 30.90 | 4,251,246 | -0.15(-0.48%) |
Mar 17, 2016 | 30.83 | 31.18 | 30.53 | 31.05 | 1,175,688 | +0.26(+0.86%) |
Mar 16, 2016 | 30.36 | 30.91 | 30.22 | 30.79 | 1,208,055 | +0.25(+0.82%) |
Mar 15, 2016 | 30.07 | 30.60 | 30.07 | 30.53 | 1,204,597 | +0.38(+1.26%) |
Mar 14, 2016 | 30.18 | 30.32 | 30.12 | 30.16 | 1,143,083 | -0.05(-0.16%) |
Mar 11, 2016 | 30.20 | 30.37 | 29.88 | 30.20 | 1,999,490 | +0.24(+0.81%) |
Mar 10, 2016 | 30.24 | 30.32 | 29.66 | 29.96 | 745,223 | -0.22(-0.74%) |
Mar 09, 2016 | 29.85 | 30.42 | 29.84 | 30.18 | 1,332,926 | +0.32(+1.07%) |
Mar 08, 2016 | 29.92 | 30.18 | 29.72 | 29.86 | 1,654,665 | +0.03(+0.09%) |
Mar 07, 2016 | 29.44 | 29.86 | 29.39 | 29.84 | 1,895,972 | +0.35(+1.17%) |
Mar 04, 2016 | 29.97 | 29.97 | 29.26 | 29.49 | 2,273,232 | -0.51(-1.71%) |
Mar 03, 2016 | 30.05 | 30.16 | 29.70 | 30.01 | 1,182,098 | -0.04(-0.14%) |
Mar 02, 2016 | 29.88 | 30.05 | 29.72 | 30.05 | 1,170,938 | +0.04(+0.14%) |