Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 29.77 | 29.77 | 29.36 | 29.66 | 628,420 | -0.05(-0.17%) |
May 27, 2016 | 29.50 | 29.71 | 29.71 | 29.71 | 250,705 | +0.23(+0.78%) |
May 26, 2016 | 29.43 | 29.58 | 29.21 | 29.48 | 238,481 | +0.09(+0.30%) |
May 25, 2016 | 29.46 | 29.48 | 29.13 | 29.39 | 245,812 | -0.04(-0.15%) |
May 24, 2016 | 29.35 | 29.55 | 29.28 | 29.44 | 476,318 | +0.24(+0.83%) |
May 23, 2016 | 29.39 | 29.51 | 29.18 | 29.20 | 398,527 | -0.08(-0.28%) |
May 20, 2016 | 29.13 | 29.41 | 29.03 | 29.28 | 335,981 | +0.25(+0.85%) |
May 19, 2016 | 29.25 | 29.29 | 28.84 | 29.03 | 328,925 | -0.45(-1.51%) |
May 18, 2016 | 29.76 | 29.96 | 29.23 | 29.48 | 304,819 | -0.41(-1.36%) |
May 17, 2016 | 30.40 | 30.49 | 29.64 | 29.88 | 292,039 | -0.60(-1.95%) |
May 16, 2016 | 30.39 | 30.64 | 30.25 | 30.48 | 402,996 | +0.06(+0.21%) |
May 13, 2016 | 30.32 | 30.55 | 29.97 | 30.41 | 330,619 | -0.01(-0.04%) |
May 12, 2016 | 30.38 | 30.51 | 29.96 | 30.43 | 429,876 | +0.10(+0.33%) |
May 11, 2016 | 30.50 | 30.50 | 29.86 | 30.32 | 337,928 | -0.18(-0.60%) |
May 10, 2016 | 30.65 | 30.67 | 30.37 | 30.51 | 350,257 | -0.15(-0.48%) |
May 09, 2016 | 30.85 | 30.90 | 30.57 | 30.65 | 657,801 | -0.06(-0.19%) |
May 06, 2016 | 30.33 | 30.72 | 30.15 | 30.71 | 531,710 | +0.22(+0.71%) |
May 05, 2016 | 30.65 | 30.71 | 30.46 | 30.50 | 265,779 | -0.10(-0.33%) |
May 04, 2016 | 30.05 | 30.85 | 30.05 | 30.60 | 312,560 | +0.48(+1.60%) |
May 03, 2016 | 29.79 | 30.43 | 29.79 | 30.12 | 257,310 | +0.22(+0.72%) |
May 02, 2016 | 29.40 | 30.00 | 29.40 | 29.90 | 211,041 | +0.50(+1.70%) |
Apr 29, 2016 | 29.66 | 29.86 | 29.19 | 29.40 | 229,017 | -0.34(-1.13%) |
Apr 28, 2016 | 29.69 | 29.82 | 29.59 | 29.74 | 180,843 | -0.11(-0.38%) |
Apr 27, 2016 | 29.62 | 29.89 | 29.46 | 29.85 | 185,347 | +0.17(+0.58%) |
Apr 26, 2016 | 29.53 | 29.86 | 29.45 | 29.68 | 203,304 | +0.20(+0.69%) |
Apr 25, 2016 | 29.26 | 29.48 | 29.20 | 29.48 | 172,943 | +0.19(+0.65%) |
Apr 22, 2016 | 28.89 | 29.33 | 28.85 | 29.29 | 266,579 | +0.44(+1.54%) |
Apr 21, 2016 | 29.21 | 29.30 | 28.69 | 28.84 | 251,519 | -0.37(-1.26%) |
Apr 20, 2016 | 29.79 | 29.79 | 29.21 | 29.21 | 181,335 | -0.60(-2.00%) |
Apr 19, 2016 | 29.73 | 29.91 | 29.60 | 29.80 | 164,003 | +0.12(+0.41%) |
Apr 18, 2016 | 29.66 | 29.80 | 29.50 | 29.68 | 180,738 | +0.08(+0.26%) |
Apr 15, 2016 | 29.34 | 29.75 | 29.20 | 29.61 | 233,155 | +0.28(+0.97%) |
Apr 14, 2016 | 29.39 | 29.44 | 29.14 | 29.32 | 144,996 | -0.04(-0.15%) |
Apr 13, 2016 | 29.46 | 29.48 | 29.15 | 29.37 | 211,305 | +0.01(+0.02%) |
Apr 12, 2016 | 29.26 | 29.61 | 29.26 | 29.36 | 197,702 | +0.15(+0.50%) |
Apr 11, 2016 | 28.96 | 29.56 | 28.93 | 29.22 | 267,252 | +0.34(+1.18%) |
Apr 08, 2016 | 28.84 | 28.99 | 28.78 | 28.88 | 243,557 | +0.14(+0.48%) |
Apr 07, 2016 | 28.73 | 28.84 | 28.54 | 28.74 | 314,357 | -0.11(-0.37%) |
Apr 06, 2016 | 28.84 | 29.00 | 28.67 | 28.84 | 316,503 | -0.04(-0.13%) |
Apr 05, 2016 | 29.03 | 29.09 | 28.71 | 28.88 | 272,487 | -0.22(-0.76%) |
Apr 04, 2016 | 28.78 | 29.19 | 28.78 | 29.10 | 410,757 | +0.37(+1.27%) |
Apr 01, 2016 | 28.48 | 28.81 | 28.35 | 28.74 | 310,294 | +0.18(+0.62%) |
Mar 31, 2016 | 28.46 | 28.72 | 28.19 | 28.56 | 716,836 | +0.09(+0.31%) |
Mar 30, 2016 | 28.91 | 28.91 | 28.47 | 28.47 | 284,693 | -0.35(-1.23%) |
Mar 29, 2016 | 28.01 | 28.89 | 27.99 | 28.83 | 447,764 | +0.71(+2.54%) |
Mar 28, 2016 | 28.13 | 28.21 | 27.97 | 28.11 | 406,559 | +0.03(+0.09%) |
Mar 24, 2016 | 27.84 | 28.09 | 28.09 | 28.09 | 407,402 | +0.08(+0.27%) |
Mar 23, 2016 | 28.14 | 28.29 | 27.83 | 28.01 | 382,183 | -0.13(-0.45%) |
Mar 22, 2016 | 27.80 | 28.20 | 27.78 | 28.14 | 378,863 | +0.15(+0.54%) |
Mar 21, 2016 | 28.11 | 28.42 | 27.90 | 27.99 | 272,297 | -0.20(-0.69%) |
Mar 18, 2016 | 28.41 | 28.41 | 28.06 | 28.18 | 1,178,780 | -0.11(-0.40%) |
Mar 17, 2016 | 27.97 | 28.45 | 27.91 | 28.30 | 596,784 | +0.22(+0.78%) |
Mar 16, 2016 | 27.92 | 28.10 | 27.71 | 28.08 | 353,359 | +0.01(+0.02%) |
Mar 15, 2016 | 28.02 | 28.31 | 27.93 | 28.07 | 194,232 | -0.09(-0.33%) |
Mar 14, 2016 | 28.16 | 28.28 | 28.02 | 28.16 | 166,507 | +0.00(+0.00%) |
Mar 11, 2016 | 27.94 | 28.26 | 27.91 | 28.16 | 274,593 | +0.48(+1.75%) |
Mar 10, 2016 | 28.05 | 28.29 | 27.36 | 27.68 | 378,147 | -0.27(-0.97%) |
Mar 09, 2016 | 27.93 | 28.11 | 27.84 | 27.95 | 434,241 | +0.07(+0.25%) |
Mar 08, 2016 | 28.08 | 28.36 | 27.82 | 27.88 | 469,000 | -0.28(-0.98%) |
Mar 07, 2016 | 27.99 | 28.20 | 27.80 | 28.16 | 372,784 | +0.14(+0.52%) |
Mar 04, 2016 | 28.06 | 28.12 | 27.67 | 28.01 | 817,422 | -0.06(-0.22%) |
Mar 03, 2016 | 28.35 | 28.39 | 27.87 | 28.08 | 335,712 | -0.21(-0.76%) |
Mar 02, 2016 | 28.05 | 28.31 | 27.92 | 28.29 | 503,144 | +0.07(+0.25%) |