Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.51 | 30.56 | 29.69 | 30.45 | 6,992 | -0.25(-0.83%) |
May 27, 2016 | 29.90 | 30.71 | 30.71 | 30.71 | 1,937 | +0.80(+2.67%) |
May 26, 2016 | 30.15 | 31.07 | 28.53 | 29.91 | 2,039 | -0.10(-0.32%) |
May 25, 2016 | 30.86 | 30.86 | 28.14 | 30.00 | 8,938 | -0.79(-2.56%) |
May 24, 2016 | 29.84 | 31.14 | 27.85 | 30.79 | 18,638 | +1.26(+4.28%) |
May 23, 2016 | 29.49 | 29.84 | 29.29 | 29.53 | 3,527 | +0.07(+0.24%) |
May 20, 2016 | 29.10 | 29.83 | 29.03 | 29.46 | 4,732 | +0.68(+2.35%) |
May 19, 2016 | 28.68 | 29.88 | 28.68 | 28.79 | 2,873 | -0.21(-0.73%) |
May 18, 2016 | 28.96 | 29.84 | 28.56 | 29.00 | 2,982 | +0.01(+0.03%) |
May 17, 2016 | 30.20 | 30.27 | 28.62 | 28.99 | 10,949 | -0.85(-2.85%) |
May 16, 2016 | 29.67 | 30.19 | 29.05 | 29.84 | 3,727 | +0.44(+1.49%) |
May 13, 2016 | 29.38 | 30.72 | 29.06 | 29.40 | 6,174 | -0.09(-0.30%) |
May 12, 2016 | 29.65 | 29.84 | 29.14 | 29.49 | 2,733 | +0.05(+0.18%) |
May 11, 2016 | 29.86 | 30.43 | 28.96 | 29.43 | 12,837 | -0.62(-2.07%) |
May 10, 2016 | 28.61 | 30.58 | 28.61 | 30.06 | 4,602 | +1.39(+4.84%) |
May 09, 2016 | 30.51 | 30.51 | 28.54 | 28.67 | 6,499 | -1.61(-5.30%) |
May 06, 2016 | 27.67 | 30.28 | 27.67 | 30.28 | 7,277 | +1.69(+5.89%) |
May 05, 2016 | 28.64 | 28.95 | 27.78 | 28.59 | 12,596 | -0.02(-0.06%) |
May 04, 2016 | 28.28 | 28.92 | 27.91 | 28.61 | 2,946 | +0.51(+1.81%) |
May 03, 2016 | 27.77 | 28.92 | 27.77 | 28.10 | 4,719 | -0.49(-1.72%) |
May 02, 2016 | 28.71 | 28.92 | 28.24 | 28.59 | 5,507 | -0.32(-1.09%) |
Apr 29, 2016 | 30.49 | 30.49 | 28.43 | 28.91 | 6,531 | -1.37(-4.52%) |
Apr 28, 2016 | 30.29 | 30.72 | 30.28 | 30.28 | 4,703 | -0.04(-0.14%) |
Apr 27, 2016 | 30.51 | 30.61 | 30.28 | 30.32 | 5,106 | -0.39(-1.26%) |
Apr 26, 2016 | 30.46 | 30.71 | 30.29 | 30.71 | 7,364 | +0.41(+1.36%) |
Apr 25, 2016 | 30.28 | 30.71 | 30.28 | 30.29 | 3,712 | -0.20(-0.66%) |
Apr 22, 2016 | 30.65 | 30.65 | 30.42 | 30.50 | 2,415 | +0.07(+0.23%) |
Apr 21, 2016 | 30.82 | 31.22 | 30.30 | 30.43 | 18,840 | -0.86(-2.75%) |
Apr 20, 2016 | 31.59 | 31.59 | 30.92 | 31.29 | 4,913 | -0.31(-0.97%) |
Apr 19, 2016 | 31.59 | 31.59 | 31.18 | 31.59 | 21,887 | +0.02(+0.06%) |
Apr 18, 2016 | 32.03 | 32.03 | 31.24 | 31.58 | 9,044 | +0.06(+0.19%) |
Apr 15, 2016 | 31.37 | 31.59 | 31.37 | 31.51 | 4,815 | -0.08(-0.25%) |
Apr 14, 2016 | 31.34 | 31.64 | 30.80 | 31.59 | 13,842 | +0.41(+1.32%) |
Apr 13, 2016 | 30.97 | 31.50 | 30.97 | 31.18 | 3,214 | +0.48(+1.57%) |
Apr 12, 2016 | 31.36 | 31.36 | 30.28 | 30.70 | 2,469 | -0.72(-2.29%) |
Apr 11, 2016 | 31.10 | 32.12 | 30.58 | 31.42 | 11,822 | -0.30(-0.94%) |
Apr 08, 2016 | 30.79 | 31.72 | 30.79 | 31.72 | 1,236 | +1.00(+3.26%) |
Apr 07, 2016 | 30.72 | 30.72 | 30.67 | 30.72 | 1,943 | -0.09(-0.29%) |
Apr 06, 2016 | 30.97 | 31.23 | 30.72 | 30.80 | 3,634 | -0.24(-0.76%) |
Apr 05, 2016 | 30.42 | 31.07 | 30.42 | 31.04 | 7,519 | +0.54(+1.78%) |
Apr 04, 2016 | 30.48 | 31.11 | 30.43 | 30.50 | 7,217 | +0.08(+0.26%) |
Apr 01, 2016 | 30.52 | 30.85 | 30.42 | 30.42 | 2,462 | -0.11(-0.34%) |
Mar 31, 2016 | 30.56 | 30.86 | 30.28 | 30.52 | 8,306 | +0.19(+0.64%) |
Mar 30, 2016 | 30.50 | 30.88 | 30.33 | 30.33 | 2,321 | -0.43(-1.40%) |
Mar 29, 2016 | 30.23 | 31.42 | 30.23 | 30.76 | 9,522 | +0.26(+0.86%) |
Mar 28, 2016 | 30.80 | 30.80 | 30.50 | 30.50 | 3,501 | -0.04(-0.14%) |
Mar 24, 2016 | 30.72 | 30.54 | 30.54 | 30.54 | 14,471 | +0.18(+0.61%) |
Mar 23, 2016 | 30.50 | 30.50 | 30.33 | 30.36 | 4,128 | -0.04(-0.14%) |
Mar 22, 2016 | 30.89 | 30.89 | 30.15 | 30.40 | 3,487 | -0.25(-0.83%) |
Mar 21, 2016 | 30.37 | 30.68 | 30.02 | 30.65 | 4,575 | +0.53(+1.75%) |
Mar 18, 2016 | 30.58 | 30.84 | 29.91 | 30.13 | 17,094 | -0.31(-1.01%) |
Mar 17, 2016 | 29.82 | 30.66 | 29.55 | 30.43 | 9,677 | +0.74(+2.48%) |
Mar 16, 2016 | 29.70 | 30.58 | 29.29 | 29.70 | 8,403 | -0.25(-0.82%) |
Mar 15, 2016 | 30.05 | 30.93 | 29.48 | 29.94 | 5,036 | -0.47(-1.56%) |
Mar 14, 2016 | 30.19 | 31.01 | 29.90 | 30.42 | 12,068 | -0.34(-1.11%) |
Mar 11, 2016 | 30.46 | 30.90 | 30.22 | 30.76 | 7,320 | +0.32(+1.04%) |
Mar 10, 2016 | 30.63 | 31.20 | 29.70 | 30.44 | 4,922 | -0.36(-1.17%) |
Mar 09, 2016 | 31.03 | 31.03 | 29.00 | 30.80 | 3,857 | +0.01(+0.03%) |
Mar 08, 2016 | 31.59 | 31.59 | 30.19 | 30.79 | 6,320 | -0.17(-0.54%) |
Mar 07, 2016 | 28.79 | 31.12 | 28.79 | 30.96 | 9,552 | +2.09(+7.23%) |
Mar 04, 2016 | 28.45 | 28.87 | 28.30 | 28.87 | 6,801 | +0.47(+1.64%) |
Mar 03, 2016 | 28.66 | 28.95 | 27.64 | 28.41 | 9,716 | -0.15(-0.52%) |
Mar 02, 2016 | 28.58 | 28.91 | 27.92 | 28.56 | 15,622 | -0.21(-0.73%) |