Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 31.03 | 31.28 | 30.61 | 31.13 | 86,367 | +0.47(+1.54%) |
May 27, 2016 | 30.73 | 30.66 | 30.66 | 30.66 | 149,507 | -0.03(-0.11%) |
May 26, 2016 | 30.74 | 30.82 | 30.64 | 30.69 | 26,479 | +0.01(+0.02%) |
May 25, 2016 | 30.58 | 30.73 | 30.50 | 30.69 | 106,655 | +0.27(+0.90%) |
May 24, 2016 | 30.38 | 30.49 | 30.31 | 30.41 | 97,453 | -0.04(-0.15%) |
May 23, 2016 | 30.60 | 30.66 | 30.44 | 30.46 | 35,772 | -0.17(-0.56%) |
May 20, 2016 | 30.61 | 30.72 | 30.55 | 30.63 | 28,867 | +0.20(+0.66%) |
May 19, 2016 | 30.46 | 30.52 | 30.32 | 30.43 | 69,567 | -0.24(-0.80%) |
May 18, 2016 | 30.91 | 31.12 | 30.67 | 30.67 | 138,285 | -0.30(-0.98%) |
May 17, 2016 | 30.92 | 31.20 | 30.91 | 30.98 | 132,343 | +0.15(+0.48%) |
May 16, 2016 | 30.34 | 30.85 | 30.34 | 30.83 | 107,370 | +0.25(+0.82%) |
May 13, 2016 | 30.66 | 30.69 | 30.52 | 30.58 | 67,437 | -0.28(-0.91%) |
May 12, 2016 | 31.10 | 31.12 | 30.74 | 30.86 | 60,113 | -0.08(-0.26%) |
May 11, 2016 | 30.89 | 31.10 | 30.12 | 30.94 | 67,653 | +0.27(+0.87%) |
May 10, 2016 | 30.46 | 30.76 | 29.86 | 30.67 | 79,218 | +0.27(+0.88%) |
May 09, 2016 | 30.63 | 30.89 | 30.41 | 30.41 | 64,995 | -0.59(-1.91%) |
May 06, 2016 | 30.81 | 31.04 | 30.73 | 31.00 | 71,817 | +0.07(+0.22%) |
May 05, 2016 | 30.98 | 31.09 | 30.91 | 30.93 | 69,405 | +0.25(+0.82%) |
May 04, 2016 | 30.81 | 30.94 | 30.57 | 30.68 | 98,079 | -0.13(-0.43%) |
May 03, 2016 | 31.10 | 31.18 | 30.79 | 30.81 | 102,901 | -0.47(-1.52%) |
May 02, 2016 | 31.17 | 31.37 | 31.07 | 31.29 | 211,825 | +0.27(+0.86%) |
Apr 29, 2016 | 30.83 | 31.12 | 30.83 | 31.02 | 82,932 | +0.28(+0.92%) |
Apr 28, 2016 | 30.65 | 31.04 | 30.06 | 30.74 | 49,524 | +0.44(+1.44%) |
Apr 27, 2016 | 30.32 | 30.44 | 30.05 | 30.30 | 69,992 | -0.32(-1.04%) |
Apr 26, 2016 | 30.66 | 30.72 | 30.55 | 30.62 | 74,993 | +0.02(+0.07%) |
Apr 25, 2016 | 30.82 | 30.85 | 30.56 | 30.60 | 98,917 | -0.17(-0.55%) |
Apr 22, 2016 | 30.86 | 30.89 | 30.59 | 30.77 | 59,895 | -0.39(-1.26%) |
Apr 21, 2016 | 31.47 | 31.47 | 31.08 | 31.16 | 110,592 | -0.49(-1.55%) |
Apr 20, 2016 | 31.68 | 32.17 | 31.60 | 31.65 | 20,304 | -0.18(-0.56%) |
Apr 19, 2016 | 31.76 | 31.83 | 31.60 | 31.83 | 39,156 | +0.53(+1.71%) |
Apr 18, 2016 | 31.19 | 31.33 | 31.01 | 31.30 | 106,597 | +0.38(+1.22%) |
Apr 15, 2016 | 30.77 | 31.00 | 30.77 | 30.92 | 33,589 | +0.24(+0.77%) |
Apr 14, 2016 | 30.73 | 30.74 | 30.64 | 30.68 | 58,465 | -0.09(-0.29%) |
Apr 13, 2016 | 30.73 | 30.79 | 30.64 | 30.77 | 88,143 | +0.19(+0.63%) |
Apr 12, 2016 | 30.32 | 30.60 | 30.19 | 30.58 | 217,901 | +0.42(+1.38%) |
Apr 11, 2016 | 30.19 | 30.28 | 30.12 | 30.16 | 36,484 | +0.18(+0.59%) |
Apr 08, 2016 | 30.01 | 30.08 | 29.89 | 29.98 | 58,945 | +0.10(+0.32%) |
Apr 07, 2016 | 29.94 | 30.09 | 29.74 | 29.89 | 255,261 | -0.33(-1.10%) |
Apr 06, 2016 | 30.17 | 30.22 | 29.95 | 30.22 | 25,286 | +0.50(+1.67%) |
Apr 05, 2016 | 29.72 | 29.86 | 29.50 | 29.72 | 214,077 | -0.27(-0.89%) |
Apr 04, 2016 | 30.31 | 30.31 | 29.98 | 29.99 | 115,719 | -0.38(-1.25%) |
Apr 01, 2016 | 29.97 | 30.41 | 29.83 | 30.37 | 85,550 | -0.14(-0.46%) |
Mar 31, 2016 | 30.56 | 30.71 | 30.48 | 30.51 | 23,975 | +0.01(+0.05%) |
Mar 30, 2016 | 30.39 | 30.55 | 30.32 | 30.49 | 69,516 | +0.45(+1.48%) |
Mar 29, 2016 | 29.46 | 30.09 | 29.46 | 30.05 | 104,477 | +0.68(+2.32%) |
Mar 28, 2016 | 29.34 | 29.98 | 29.27 | 29.37 | 47,998 | +0.18(+0.61%) |
Mar 24, 2016 | 29.13 | 29.19 | 29.19 | 29.19 | 59,452 | +0.08(+0.28%) |
Mar 23, 2016 | 29.06 | 29.23 | 28.97 | 29.11 | 53,737 | -0.17(-0.58%) |
Mar 22, 2016 | 29.36 | 29.37 | 29.23 | 29.28 | 214,493 | -0.07(-0.23%) |
Mar 21, 2016 | 29.31 | 29.37 | 29.18 | 29.34 | 195,857 | +0.07(+0.25%) |
Mar 18, 2016 | 29.24 | 29.39 | 29.20 | 29.27 | 76,219 | +0.04(+0.15%) |
Mar 17, 2016 | 29.11 | 29.34 | 28.94 | 29.23 | 116,803 | +0.42(+1.44%) |
Mar 16, 2016 | 28.28 | 28.81 | 28.10 | 28.81 | 33,871 | +0.46(+1.62%) |
Mar 15, 2016 | 28.52 | 28.52 | 28.17 | 28.35 | 57,214 | -0.02(-0.08%) |
Mar 14, 2016 | 28.56 | 28.65 | 28.37 | 28.37 | 7,949 | -0.35(-1.21%) |
Mar 11, 2016 | 28.45 | 28.74 | 28.42 | 28.72 | 80,959 | +0.53(+1.87%) |
Mar 10, 2016 | 28.31 | 28.31 | 28.09 | 28.19 | 47,909 | -0.02(-0.08%) |
Mar 09, 2016 | 28.37 | 28.65 | 28.01 | 28.22 | 102,360 | -0.14(-0.50%) |
Mar 08, 2016 | 28.33 | 28.43 | 28.19 | 28.36 | 159,022 | -0.07(-0.26%) |
Mar 07, 2016 | 28.26 | 28.57 | 28.52 | 28.43 | 46,971 | -0.09(-0.31%) |
Mar 04, 2016 | 28.24 | 28.62 | 28.24 | 28.52 | 38,823 | +0.60(+2.15%) |
Mar 03, 2016 | 27.71 | 28.11 | 27.71 | 27.92 | 57,547 | +0.42(+1.54%) |
Mar 02, 2016 | 27.24 | 27.50 | 27.07 | 27.50 | 71,213 | +0.15(+0.54%) |
Mar 01, 2016 | 27.36 | 27.40 | 27.03 | 27.35 | 130,323 | +0.55(+2.05%) |
Feb 29, 2016 | 26.99 | 26.99 | 26.72 | 26.80 | 66,034 | -0.25(-0.93%) |
Feb 26, 2016 | 27.37 | 27.37 | 26.93 | 27.05 | 50,255 | -0.40(-1.46%) |
Feb 25, 2016 | 27.10 | 27.45 | 27.10 | 27.45 | 25,010 | +0.22(+0.82%) |
Feb 24, 2016 | 27.05 | 27.23 | 26.79 | 27.23 | 41,982 | +0.34(+1.27%) |
Feb 23, 2016 | 26.82 | 26.96 | 26.76 | 26.89 | 228,331 | -0.03(-0.13%) |
Feb 22, 2016 | 26.82 | 26.97 | 26.82 | 26.92 | 37,566 | +0.35(+1.33%) |
Feb 19, 2016 | 26.27 | 26.64 | 26.27 | 26.57 | 50,479 | +0.27(+1.02%) |
Feb 18, 2016 | 26.27 | 26.32 | 26.19 | 26.30 | 33,800 | -0.08(-0.31%) |
Feb 17, 2016 | 26.08 | 26.38 | 26.08 | 26.38 | 22,415 | +0.46(+1.77%) |
Feb 16, 2016 | 26.02 | 26.30 | 25.70 | 25.92 | 70,668 | +0.30(+1.19%) |
Feb 12, 2016 | 25.61 | 25.62 | 25.62 | 25.62 | 51,633 | -0.37(-1.43%) |
Feb 11, 2016 | 25.79 | 26.06 | 25.72 | 25.99 | 39,517 | -0.07(-0.26%) |
Feb 10, 2016 | 25.98 | 26.12 | 25.98 | 26.06 | 8,663 | -0.12(-0.45%) |
Feb 09, 2016 | 26.07 | 26.20 | 26.01 | 26.18 | 29,298 | +0.07(+0.28%) |
Feb 08, 2016 | 26.01 | 26.12 | 25.91 | 26.10 | 21,030 | -0.11(-0.43%) |
Feb 05, 2016 | 26.46 | 26.73 | 26.21 | 26.21 | 8,238 | -0.52(-1.94%) |
Feb 04, 2016 | 26.64 | 26.77 | 26.64 | 26.73 | 23,748 | +0.12(+0.45%) |
Feb 03, 2016 | 26.33 | 26.72 | 26.33 | 26.61 | 32,648 | +0.74(+2.86%) |