Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.18 | 30.21 | 29.79 | 30.20 | 2,182,786 | +0.00(+0.00%) |
May 27, 2016 | 29.77 | 30.20 | 30.20 | 30.20 | 1,258,896 | +0.58(+1.96%) |
May 26, 2016 | 29.83 | 29.96 | 29.41 | 29.62 | 1,776,936 | -0.25(-0.82%) |
May 25, 2016 | 29.92 | 30.07 | 29.71 | 29.87 | 1,532,908 | +0.07(+0.24%) |
May 24, 2016 | 29.47 | 29.87 | 29.33 | 29.79 | 2,565,752 | +0.48(+1.64%) |
May 23, 2016 | 29.24 | 29.49 | 29.24 | 29.31 | 1,409,114 | +0.00(+0.00%) |
May 20, 2016 | 29.35 | 29.57 | 29.28 | 29.31 | 1,509,915 | +0.10(+0.34%) |
May 19, 2016 | 29.30 | 29.63 | 29.06 | 29.21 | 1,642,590 | -0.25(-0.86%) |
May 18, 2016 | 29.69 | 29.71 | 29.27 | 29.47 | 2,479,215 | -0.24(-0.79%) |
May 17, 2016 | 30.04 | 30.14 | 29.50 | 29.70 | 1,250,146 | -0.30(-1.00%) |
May 16, 2016 | 29.98 | 30.13 | 29.74 | 30.00 | 1,507,751 | +0.04(+0.14%) |
May 13, 2016 | 30.02 | 30.35 | 29.77 | 29.96 | 3,449,965 | -0.11(-0.36%) |
May 12, 2016 | 30.08 | 30.99 | 29.77 | 30.07 | 6,521,387 | +0.27(+0.91%) |
May 11, 2016 | 30.59 | 31.21 | 29.80 | 29.80 | 4,452,749 | -1.27(-4.08%) |
May 10, 2016 | 30.78 | 31.07 | 30.55 | 31.06 | 2,091,779 | +0.28(+0.91%) |
May 09, 2016 | 30.59 | 30.97 | 30.39 | 30.78 | 1,235,733 | +0.26(+0.86%) |
May 06, 2016 | 30.20 | 30.58 | 30.03 | 30.52 | 1,325,533 | +0.10(+0.33%) |
May 05, 2016 | 30.26 | 30.80 | 30.20 | 30.42 | 1,664,988 | +0.06(+0.21%) |
May 04, 2016 | 30.43 | 30.68 | 30.27 | 30.36 | 1,559,704 | -0.24(-0.77%) |
May 03, 2016 | 30.48 | 30.70 | 30.36 | 30.59 | 845,781 | -0.07(-0.24%) |
May 02, 2016 | 30.49 | 30.71 | 30.33 | 30.67 | 1,165,154 | +0.35(+1.16%) |
Apr 29, 2016 | 30.27 | 30.36 | 29.91 | 30.31 | 910,045 | +0.05(+0.15%) |
Apr 28, 2016 | 30.31 | 30.55 | 30.14 | 30.27 | 786,554 | -0.27(-0.89%) |
Apr 27, 2016 | 30.59 | 30.75 | 30.34 | 30.54 | 992,340 | -0.15(-0.50%) |
Apr 26, 2016 | 30.34 | 30.79 | 30.32 | 30.69 | 1,060,237 | +0.12(+0.38%) |
Apr 25, 2016 | 30.66 | 30.76 | 30.42 | 30.58 | 1,067,082 | -0.15(-0.50%) |
Apr 22, 2016 | 30.74 | 30.87 | 30.52 | 30.73 | 1,320,615 | -0.10(-0.32%) |
Apr 21, 2016 | 30.88 | 31.11 | 30.62 | 30.83 | 1,864,937 | -0.19(-0.61%) |
Apr 20, 2016 | 30.97 | 31.18 | 30.68 | 31.02 | 1,449,242 | +0.21(+0.68%) |
Apr 19, 2016 | 30.76 | 30.85 | 30.62 | 30.81 | 2,054,664 | +0.12(+0.38%) |
Apr 18, 2016 | 30.41 | 30.76 | 30.33 | 30.69 | 1,256,048 | +0.15(+0.50%) |
Apr 15, 2016 | 30.48 | 30.59 | 30.38 | 30.54 | 535,712 | +0.14(+0.48%) |
Apr 14, 2016 | 30.14 | 30.42 | 30.02 | 30.40 | 1,474,931 | +0.36(+1.20%) |
Apr 13, 2016 | 30.00 | 30.22 | 29.94 | 30.03 | 1,290,990 | +0.10(+0.33%) |
Apr 12, 2016 | 29.84 | 30.11 | 29.77 | 29.93 | 855,837 | +0.10(+0.33%) |
Apr 11, 2016 | 30.20 | 30.24 | 29.83 | 29.83 | 849,908 | -0.24(-0.81%) |
Apr 08, 2016 | 30.23 | 30.23 | 29.82 | 30.08 | 826,598 | +0.03(+0.09%) |
Apr 07, 2016 | 29.77 | 30.16 | 29.75 | 30.05 | 1,762,944 | -0.11(-0.36%) |
Apr 06, 2016 | 30.06 | 30.22 | 29.97 | 30.16 | 1,534,390 | +0.20(+0.66%) |
Apr 05, 2016 | 30.18 | 30.24 | 29.91 | 29.96 | 863,510 | -0.32(-1.05%) |
Apr 04, 2016 | 30.30 | 30.36 | 29.98 | 30.28 | 1,195,099 | +0.01(+0.03%) |
Apr 01, 2016 | 29.71 | 30.39 | 29.61 | 30.27 | 1,387,896 | +0.31(+1.03%) |
Mar 31, 2016 | 29.73 | 30.05 | 29.62 | 29.96 | 1,594,617 | +0.13(+0.42%) |
Mar 30, 2016 | 29.94 | 30.06 | 29.75 | 29.83 | 1,335,880 | +0.08(+0.27%) |
Mar 29, 2016 | 29.47 | 29.83 | 29.39 | 29.75 | 989,688 | +0.26(+0.89%) |
Mar 28, 2016 | 29.47 | 29.74 | 29.42 | 29.49 | 607,769 | +0.08(+0.28%) |
Mar 24, 2016 | 29.36 | 29.41 | 29.41 | 29.41 | 822,996 | -0.02(-0.06%) |
Mar 23, 2016 | 29.57 | 29.65 | 29.43 | 29.43 | 689,874 | -0.11(-0.37%) |
Mar 22, 2016 | 29.26 | 29.78 | 29.18 | 29.54 | 1,740,732 | +0.25(+0.87%) |
Mar 21, 2016 | 29.08 | 29.46 | 28.85 | 29.28 | 1,007,050 | +0.21(+0.72%) |
Mar 18, 2016 | 29.29 | 29.63 | 29.02 | 29.07 | 2,769,313 | -0.15(-0.53%) |
Mar 17, 2016 | 29.18 | 29.54 | 28.98 | 29.23 | 954,580 | +0.03(+0.09%) |
Mar 16, 2016 | 29.08 | 29.28 | 28.98 | 29.20 | 853,473 | +0.07(+0.25%) |
Mar 15, 2016 | 29.05 | 29.28 | 28.94 | 29.13 | 721,211 | -0.13(-0.43%) |
Mar 14, 2016 | 29.07 | 29.38 | 28.88 | 29.26 | 838,493 | +0.19(+0.65%) |
Mar 11, 2016 | 28.84 | 29.22 | 28.63 | 29.07 | 1,155,148 | +0.42(+1.45%) |
Mar 10, 2016 | 28.89 | 29.07 | 28.41 | 28.65 | 867,103 | -0.07(-0.25%) |
Mar 09, 2016 | 28.98 | 29.10 | 28.64 | 28.72 | 1,030,302 | -0.11(-0.38%) |
Mar 08, 2016 | 29.04 | 29.08 | 28.73 | 28.83 | 1,033,859 | -0.28(-0.96%) |
Mar 07, 2016 | 28.89 | 29.33 | 28.89 | 29.11 | 1,526,678 | -0.05(-0.19%) |
Mar 04, 2016 | 28.99 | 29.26 | 28.83 | 29.16 | 1,286,968 | +0.08(+0.28%) |
Mar 03, 2016 | 29.15 | 29.17 | 28.73 | 29.08 | 1,114,709 | -0.08(-0.28%) |
Mar 02, 2016 | 28.87 | 29.22 | 28.68 | 29.16 | 1,195,737 | +0.12(+0.40%) |