Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.11 | 30.11 | 29.90 | 29.97 | 10,495 | +0.01(+0.03%) |
May 27, 2016 | 29.90 | 29.96 | 29.96 | 29.96 | 26,669 | +0.11(+0.36%) |
May 26, 2016 | 29.85 | 29.89 | 29.80 | 29.85 | 21,892 | -0.04(-0.14%) |
May 25, 2016 | 29.66 | 29.91 | 29.66 | 29.89 | 6,501 | +0.25(+0.86%) |
May 24, 2016 | 29.60 | 29.66 | 29.56 | 29.64 | 9,366 | +0.30(+1.03%) |
May 23, 2016 | 29.42 | 29.44 | 29.34 | 29.34 | 7,207 | -0.10(-0.35%) |
May 20, 2016 | 29.35 | 29.47 | 29.35 | 29.44 | 18,971 | +0.26(+0.89%) |
May 19, 2016 | 29.18 | 29.20 | 29.06 | 29.18 | 6,682 | -0.12(-0.42%) |
May 18, 2016 | 29.31 | 29.48 | 29.22 | 29.30 | 6,312 | -0.12(-0.40%) |
May 17, 2016 | 29.58 | 29.61 | 29.37 | 29.42 | 29,969 | -0.30(-1.00%) |
May 16, 2016 | 29.57 | 29.76 | 29.57 | 29.72 | 28,267 | +0.26(+0.88%) |
May 13, 2016 | 29.46 | 29.66 | 29.43 | 29.46 | 20,422 | -0.16(-0.54%) |
May 12, 2016 | 29.75 | 29.75 | 29.57 | 29.62 | 23,513 | -0.15(-0.51%) |
May 11, 2016 | 29.83 | 29.92 | 29.75 | 29.77 | 10,777 | -0.15(-0.50%) |
May 10, 2016 | 29.90 | 29.96 | 29.89 | 29.92 | 12,373 | +0.14(+0.47%) |
May 09, 2016 | 29.81 | 29.84 | 29.72 | 29.78 | 17,649 | +0.04(+0.13%) |
May 06, 2016 | 29.61 | 29.75 | 29.59 | 29.74 | 24,786 | +0.13(+0.44%) |
May 05, 2016 | 29.83 | 29.83 | 29.56 | 29.61 | 17,675 | -0.16(-0.55%) |
May 04, 2016 | 29.74 | 29.82 | 29.70 | 29.77 | 9,544 | -0.09(-0.30%) |
May 03, 2016 | 29.83 | 29.95 | 29.81 | 29.86 | 20,086 | -0.16(-0.54%) |
May 02, 2016 | 29.75 | 30.04 | 29.75 | 30.02 | 23,545 | +0.17(+0.57%) |
Apr 29, 2016 | 29.98 | 29.98 | 29.73 | 29.85 | 12,095 | -0.10(-0.35%) |
Apr 28, 2016 | 30.31 | 30.31 | 29.95 | 29.96 | 11,221 | -0.23(-0.78%) |
Apr 27, 2016 | 30.10 | 30.19 | 29.97 | 30.19 | 132,866 | +0.04(+0.12%) |
Apr 26, 2016 | 30.31 | 30.31 | 30.08 | 30.15 | 28,944 | +0.12(+0.41%) |
Apr 25, 2016 | 29.85 | 30.09 | 29.85 | 30.03 | 16,227 | -0.02(-0.06%) |
Apr 22, 2016 | 30.13 | 30.13 | 29.98 | 30.05 | 14,815 | -0.04(-0.13%) |
Apr 21, 2016 | 30.37 | 30.37 | 30.02 | 30.09 | 29,860 | -0.13(-0.44%) |
Apr 20, 2016 | 30.22 | 30.34 | 30.22 | 30.22 | 23,340 | -0.08(-0.25%) |
Apr 19, 2016 | 30.24 | 30.36 | 30.24 | 30.30 | 6,689 | +0.03(+0.09%) |
Apr 18, 2016 | 30.31 | 30.31 | 30.08 | 30.27 | 24,575 | +0.13(+0.44%) |
Apr 15, 2016 | 30.15 | 30.26 | 30.12 | 30.14 | 27,964 | -0.10(-0.34%) |
Apr 14, 2016 | 30.26 | 30.31 | 30.19 | 30.24 | 93,114 | -0.08(-0.25%) |
Apr 13, 2016 | 30.34 | 30.34 | 30.20 | 30.31 | 6,954 | +0.13(+0.44%) |
Apr 12, 2016 | 30.18 | 30.22 | 29.98 | 30.18 | 19,650 | +0.16(+0.53%) |
Apr 11, 2016 | 30.21 | 30.21 | 29.98 | 30.02 | 32,751 | -0.05(-0.16%) |
Apr 08, 2016 | 30.09 | 30.14 | 30.03 | 30.07 | 19,430 | +0.06(+0.19%) |
Apr 07, 2016 | 30.04 | 30.08 | 29.89 | 30.01 | 25,025 | -0.21(-0.68%) |
Apr 06, 2016 | 30.03 | 30.22 | 30.01 | 30.22 | 10,516 | +0.16(+0.53%) |
Apr 05, 2016 | 30.16 | 30.16 | 30.03 | 30.06 | 8,529 | -0.05(-0.16%) |
Apr 04, 2016 | 30.15 | 30.23 | 30.11 | 30.11 | 19,255 | -0.11(-0.37%) |
Apr 01, 2016 | 30.09 | 30.22 | 30.04 | 30.22 | 12,721 | +0.10(+0.35%) |
Mar 31, 2016 | 30.24 | 30.26 | 30.07 | 30.12 | 17,161 | -0.14(-0.47%) |
Mar 30, 2016 | 30.34 | 30.34 | 30.23 | 30.26 | 53,530 | +0.07(+0.22%) |
Mar 29, 2016 | 29.96 | 30.19 | 29.89 | 30.19 | 25,058 | +0.21(+0.69%) |
Mar 28, 2016 | 30.03 | 30.03 | 29.90 | 29.99 | 18,430 | +0.06(+0.19%) |
Mar 24, 2016 | 29.94 | 29.93 | 29.93 | 29.93 | 44,519 | -0.02(-0.06%) |
Mar 23, 2016 | 29.94 | 30.03 | 29.91 | 29.95 | 38,606 | -0.03(-0.09%) |
Mar 22, 2016 | 29.95 | 30.02 | 29.92 | 29.98 | 63,624 | -0.01(-0.03%) |
Mar 21, 2016 | 30.00 | 30.06 | 29.90 | 29.98 | 16,206 | +0.04(+0.13%) |
Mar 18, 2016 | 29.98 | 30.01 | 29.91 | 29.95 | 34,555 | -0.04(-0.14%) |
Mar 17, 2016 | 29.85 | 30.02 | 29.83 | 29.99 | 27,902 | +0.10(+0.33%) |
Mar 16, 2016 | 29.83 | 29.90 | 29.66 | 29.89 | 39,661 | +0.11(+0.38%) |
Mar 15, 2016 | 29.73 | 29.79 | 29.68 | 29.78 | 20,843 | -0.01(-0.03%) |
Mar 14, 2016 | 29.91 | 29.91 | 29.76 | 29.79 | 18,583 | -0.01(-0.03%) |
Mar 11, 2016 | 29.82 | 29.82 | 29.71 | 29.80 | 36,046 | +0.27(+0.92%) |
Mar 10, 2016 | 29.77 | 29.77 | 29.34 | 29.52 | 60,239 | +0.02(+0.06%) |
Mar 09, 2016 | 29.51 | 29.55 | 29.48 | 29.51 | 14,752 | +0.09(+0.32%) |
Mar 08, 2016 | 29.54 | 29.54 | 29.40 | 29.41 | 26,473 | -0.15(-0.51%) |
Mar 07, 2016 | 29.60 | 29.60 | 29.43 | 29.56 | 17,586 | -0.02(-0.06%) |
Mar 04, 2016 | 29.52 | 29.64 | 29.50 | 29.58 | 42,582 | +0.00(+0.00%) |
Mar 03, 2016 | 29.52 | 29.58 | 29.44 | 29.58 | 41,916 | +0.03(+0.10%) |
Mar 02, 2016 | 29.44 | 29.55 | 29.42 | 29.55 | 65,947 | +0.02(+0.06%) |