Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.37 | 30.55 | 30.17 | 30.31 | 6,655 | -0.05(-0.17%) |
May 27, 2016 | 30.35 | 30.36 | 30.36 | 30.36 | 5,315 | -0.06(-0.20%) |
May 26, 2016 | 30.45 | 30.45 | 30.32 | 30.42 | 8,513 | +0.00(+0.01%) |
May 25, 2016 | 30.24 | 30.42 | 30.21 | 30.42 | 9,343 | +0.34(+1.12%) |
May 24, 2016 | 29.88 | 30.09 | 29.87 | 30.08 | 11,788 | +0.48(+1.61%) |
May 23, 2016 | 29.83 | 29.83 | 29.60 | 29.60 | 15,685 | -0.10(-0.35%) |
May 20, 2016 | 29.65 | 29.80 | 29.65 | 29.71 | 9,340 | +0.16(+0.55%) |
May 19, 2016 | 29.48 | 29.60 | 29.39 | 29.55 | 75,450 | -0.07(-0.24%) |
May 18, 2016 | 29.77 | 29.98 | 29.59 | 29.62 | 14,477 | -0.22(-0.75%) |
May 17, 2016 | 29.96 | 30.10 | 29.82 | 29.84 | 19,659 | -0.26(-0.87%) |
May 16, 2016 | 29.89 | 30.10 | 29.89 | 30.10 | 10,437 | +0.37(+1.25%) |
May 13, 2016 | 29.87 | 29.96 | 29.73 | 29.73 | 10,215 | -0.28(-0.92%) |
May 12, 2016 | 30.32 | 30.32 | 29.98 | 30.01 | 2,547 | -0.14(-0.47%) |
May 11, 2016 | 30.08 | 30.23 | 30.08 | 30.15 | 5,762 | -0.06(-0.19%) |
May 10, 2016 | 30.16 | 30.28 | 30.16 | 30.21 | 12,190 | +0.30(+1.02%) |
May 09, 2016 | 29.89 | 29.93 | 29.78 | 29.90 | 5,355 | -0.06(-0.21%) |
May 06, 2016 | 29.78 | 30.01 | 29.78 | 29.96 | 6,217 | +0.08(+0.27%) |
May 05, 2016 | 30.12 | 30.24 | 29.85 | 29.88 | 32,573 | -0.09(-0.29%) |
May 04, 2016 | 30.01 | 30.03 | 29.93 | 29.97 | 2,585 | -0.27(-0.90%) |
May 03, 2016 | 30.26 | 30.32 | 30.20 | 30.24 | 2,848 | -0.40(-1.29%) |
May 02, 2016 | 30.46 | 30.66 | 30.46 | 30.64 | 5,202 | +0.23(+0.77%) |
Apr 29, 2016 | 30.54 | 30.54 | 30.38 | 30.40 | 2,461 | -0.16(-0.53%) |
Apr 28, 2016 | 30.48 | 30.78 | 30.48 | 30.57 | 43,125 | -0.23(-0.73%) |
Apr 27, 2016 | 30.60 | 30.79 | 30.53 | 30.79 | 44,348 | +0.22(+0.72%) |
Apr 26, 2016 | 30.76 | 30.76 | 30.52 | 30.57 | 6,798 | +0.18(+0.59%) |
Apr 25, 2016 | 30.31 | 30.45 | 30.26 | 30.39 | 6,998 | -0.20(-0.65%) |
Apr 22, 2016 | 30.52 | 30.60 | 30.40 | 30.59 | 8,121 | +0.11(+0.36%) |
Apr 21, 2016 | 30.70 | 30.70 | 30.46 | 30.49 | 58,467 | -0.21(-0.68%) |
Apr 20, 2016 | 30.61 | 30.81 | 30.61 | 30.70 | 4,619 | +0.08(+0.26%) |
Apr 19, 2016 | 30.64 | 30.69 | 30.55 | 30.62 | 7,447 | +0.20(+0.65%) |
Apr 18, 2016 | 30.24 | 30.44 | 30.24 | 30.42 | 49,973 | +0.29(+0.97%) |
Apr 15, 2016 | 30.12 | 30.26 | 30.10 | 30.13 | 2,866 | -0.05(-0.17%) |
Apr 14, 2016 | 30.25 | 30.30 | 30.16 | 30.18 | 5,461 | +0.04(+0.13%) |
Apr 13, 2016 | 30.04 | 30.20 | 30.04 | 30.14 | 9,713 | +0.16(+0.53%) |
Apr 12, 2016 | 29.74 | 29.98 | 29.72 | 29.98 | 3,553 | +0.34(+1.14%) |
Apr 11, 2016 | 29.74 | 29.82 | 29.63 | 29.64 | 104,087 | +0.14(+0.47%) |
Apr 08, 2016 | 29.74 | 29.74 | 29.46 | 29.50 | 105,678 | +0.33(+1.13%) |
Apr 07, 2016 | 29.27 | 29.27 | 29.17 | 29.17 | 2,371 | -0.25(-0.87%) |
Apr 06, 2016 | 29.31 | 29.43 | 29.26 | 29.43 | 2,297 | +0.11(+0.36%) |
Apr 05, 2016 | 29.38 | 29.38 | 29.29 | 29.32 | 10,015 | -0.32(-1.08%) |
Apr 04, 2016 | 29.91 | 29.91 | 29.64 | 29.64 | 7,608 | -0.16(-0.54%) |
Apr 01, 2016 | 29.49 | 29.85 | 29.49 | 29.80 | 3,077 | -0.15(-0.49%) |
Mar 31, 2016 | 30.06 | 30.06 | 29.93 | 29.95 | 1,300 | -0.08(-0.27%) |
Mar 30, 2016 | 30.15 | 30.15 | 29.98 | 30.03 | 4,740 | +0.25(+0.85%) |
Mar 29, 2016 | 29.56 | 29.78 | 29.36 | 29.78 | 6,284 | +0.19(+0.63%) |
Mar 28, 2016 | 29.62 | 29.62 | 29.43 | 29.59 | 3,009 | +0.16(+0.55%) |
Mar 24, 2016 | 29.29 | 29.43 | 29.43 | 29.43 | 10,767 | -0.11(-0.36%) |
Mar 23, 2016 | 29.65 | 29.65 | 29.53 | 29.53 | 7,824 | -0.30(-1.01%) |
Mar 22, 2016 | 29.65 | 29.87 | 29.65 | 29.84 | 4,106 | -0.05(-0.15%) |
Mar 21, 2016 | 29.92 | 29.95 | 29.85 | 29.88 | 21,520 | -0.06(-0.19%) |
Mar 18, 2016 | 30.11 | 30.13 | 29.91 | 29.94 | 9,315 | -0.07(-0.24%) |
Mar 17, 2016 | 29.66 | 30.08 | 29.57 | 30.01 | 38,571 | +0.44(+1.48%) |
Mar 16, 2016 | 29.17 | 29.57 | 29.14 | 29.57 | 7,252 | +0.36(+1.25%) |
Mar 15, 2016 | 29.14 | 29.24 | 29.13 | 29.21 | 5,162 | -0.21(-0.72%) |
Mar 14, 2016 | 29.41 | 29.50 | 29.38 | 29.42 | 5,191 | -0.14(-0.47%) |
Mar 11, 2016 | 29.38 | 29.56 | 29.38 | 29.56 | 157,054 | +0.56(+1.94%) |
Mar 10, 2016 | 29.07 | 29.07 | 28.79 | 29.00 | 9,125 | -0.01(-0.04%) |
Mar 09, 2016 | 28.99 | 29.13 | 28.99 | 29.01 | 3,528 | +0.19(+0.67%) |
Mar 08, 2016 | 28.84 | 28.95 | 28.81 | 28.81 | 3,931 | -0.29(-1.00%) |
Mar 07, 2016 | 28.76 | 29.21 | 28.76 | 29.11 | 10,427 | +0.15(+0.50%) |
Mar 04, 2016 | 28.85 | 28.99 | 28.85 | 28.96 | 11,305 | +0.26(+0.89%) |
Mar 03, 2016 | 28.65 | 28.71 | 28.62 | 28.71 | 4,597 | +0.33(+1.16%) |
Mar 02, 2016 | 28.18 | 28.38 | 28.18 | 28.38 | 6,016 | +0.16(+0.57%) |