Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 29.86 | 30.04 | 29.19 | 29.82 | 251,449 | +0.04(+0.13%) |
May 27, 2016 | 29.53 | 29.78 | 29.78 | 29.78 | 106,300 | +0.28(+0.95%) |
May 26, 2016 | 29.54 | 29.70 | 28.77 | 29.50 | 129,116 | -0.08(-0.27%) |
May 25, 2016 | 29.88 | 29.88 | 29.49 | 29.58 | 113,165 | -0.20(-0.67%) |
May 24, 2016 | 29.12 | 29.83 | 29.12 | 29.78 | 163,675 | +0.83(+2.87%) |
May 23, 2016 | 29.22 | 29.28 | 28.93 | 28.95 | 93,993 | -0.20(-0.69%) |
May 20, 2016 | 28.94 | 29.33 | 28.84 | 29.15 | 116,875 | +0.39(+1.36%) |
May 19, 2016 | 28.95 | 29.29 | 28.44 | 28.76 | 152,138 | -0.39(-1.34%) |
May 18, 2016 | 29.00 | 29.43 | 28.83 | 29.15 | 169,839 | +0.15(+0.52%) |
May 17, 2016 | 29.51 | 29.82 | 28.85 | 29.00 | 292,118 | -0.65(-2.19%) |
May 16, 2016 | 29.58 | 30.00 | 29.30 | 29.65 | 181,825 | +0.19(+0.64%) |
May 13, 2016 | 29.49 | 29.76 | 29.30 | 29.46 | 110,809 | -0.01(-0.03%) |
May 12, 2016 | 29.29 | 29.81 | 29.25 | 29.47 | 238,029 | +0.24(+0.82%) |
May 11, 2016 | 29.58 | 29.66 | 29.10 | 29.23 | 118,012 | -0.50(-1.68%) |
May 10, 2016 | 29.62 | 29.73 | 29.39 | 29.73 | 151,197 | +0.25(+0.85%) |
May 09, 2016 | 29.44 | 29.58 | 29.34 | 29.48 | 136,468 | +0.10(+0.34%) |
May 06, 2016 | 29.05 | 29.38 | 28.98 | 29.38 | 148,967 | +0.14(+0.48%) |
May 05, 2016 | 29.17 | 29.57 | 28.90 | 29.24 | 225,317 | +0.12(+0.41%) |
May 04, 2016 | 29.09 | 29.33 | 28.74 | 29.12 | 231,683 | -0.44(-1.49%) |
May 03, 2016 | 29.55 | 29.98 | 29.36 | 29.56 | 271,626 | +0.23(+0.78%) |
May 02, 2016 | 29.16 | 29.37 | 28.93 | 29.33 | 176,209 | +0.18(+0.62%) |
Apr 29, 2016 | 28.99 | 29.35 | 28.79 | 29.15 | 134,862 | -0.03(-0.10%) |
Apr 28, 2016 | 29.43 | 29.57 | 29.11 | 29.18 | 170,806 | -0.27(-0.92%) |
Apr 27, 2016 | 29.11 | 29.50 | 28.98 | 29.45 | 222,436 | +0.28(+0.96%) |
Apr 26, 2016 | 29.03 | 29.23 | 28.86 | 29.17 | 136,253 | +0.33(+1.14%) |
Apr 25, 2016 | 29.25 | 29.25 | 28.68 | 28.84 | 111,431 | -0.32(-1.10%) |
Apr 22, 2016 | 28.75 | 29.16 | 28.67 | 29.16 | 182,000 | +0.29(+1.00%) |
Apr 21, 2016 | 29.27 | 29.27 | 28.80 | 28.87 | 114,579 | -0.34(-1.16%) |
Apr 20, 2016 | 29.56 | 29.61 | 29.12 | 29.21 | 141,197 | -0.22(-0.75%) |
Apr 19, 2016 | 29.49 | 29.68 | 29.32 | 29.43 | 106,219 | +0.01(+0.03%) |
Apr 18, 2016 | 29.16 | 29.59 | 29.03 | 29.42 | 102,691 | +0.28(+0.96%) |
Apr 15, 2016 | 28.99 | 29.36 | 28.84 | 29.14 | 102,721 | -0.02(-0.07%) |
Apr 14, 2016 | 29.29 | 29.40 | 29.10 | 29.16 | 71,027 | -0.23(-0.78%) |
Apr 13, 2016 | 28.82 | 29.40 | 28.61 | 29.39 | 243,951 | +0.63(+2.19%) |
Apr 12, 2016 | 28.76 | 29.10 | 28.49 | 28.76 | 172,525 | -0.05(-0.17%) |
Apr 11, 2016 | 29.00 | 29.27 | 28.56 | 28.81 | 129,142 | -0.10(-0.35%) |
Apr 08, 2016 | 29.01 | 29.17 | 28.65 | 28.91 | 154,431 | +0.03(+0.10%) |
Apr 07, 2016 | 29.16 | 29.45 | 28.68 | 28.88 | 225,395 | -0.68(-2.30%) |
Apr 06, 2016 | 29.91 | 30.14 | 29.32 | 29.56 | 370,567 | -0.26(-0.87%) |
Apr 05, 2016 | 29.71 | 30.35 | 29.71 | 29.82 | 166,752 | +0.08(+0.27%) |
Apr 04, 2016 | 30.18 | 30.32 | 29.73 | 29.74 | 144,418 | -0.58(-1.91%) |
Apr 01, 2016 | 29.84 | 30.45 | 29.66 | 30.32 | 297,597 | +0.14(+0.46%) |
Mar 31, 2016 | 30.61 | 30.61 | 30.15 | 30.18 | 137,690 | -0.28(-0.92%) |
Mar 30, 2016 | 30.46 | 30.59 | 30.23 | 30.46 | 150,966 | +0.06(+0.20%) |
Mar 29, 2016 | 29.29 | 30.44 | 29.13 | 30.40 | 205,881 | +1.16(+3.97%) |
Mar 28, 2016 | 29.35 | 29.46 | 29.04 | 29.24 | 149,753 | -0.02(-0.07%) |
Mar 24, 2016 | 28.89 | 29.26 | 29.26 | 29.26 | 122,200 | +0.31(+1.07%) |
Mar 23, 2016 | 28.97 | 29.24 | 28.80 | 28.95 | 150,034 | -0.18(-0.62%) |
Mar 22, 2016 | 29.28 | 29.47 | 28.80 | 29.13 | 146,934 | -0.17(-0.58%) |
Mar 21, 2016 | 29.13 | 29.43 | 29.05 | 29.30 | 106,206 | +0.01(+0.03%) |
Mar 18, 2016 | 29.73 | 29.73 | 29.17 | 29.29 | 243,947 | -0.24(-0.81%) |
Mar 17, 2016 | 29.11 | 29.67 | 29.04 | 29.53 | 113,086 | +0.40(+1.37%) |
Mar 16, 2016 | 28.87 | 29.29 | 28.70 | 29.13 | 106,410 | +0.25(+0.87%) |
Mar 15, 2016 | 28.96 | 29.17 | 28.80 | 28.88 | 178,381 | -0.09(-0.31%) |
Mar 14, 2016 | 29.15 | 29.27 | 28.76 | 28.97 | 129,820 | -0.24(-0.82%) |
Mar 11, 2016 | 28.96 | 29.26 | 28.96 | 29.21 | 147,766 | +0.34(+1.18%) |
Mar 10, 2016 | 29.25 | 29.46 | 28.68 | 28.87 | 172,500 | -0.40(-1.37%) |
Mar 09, 2016 | 29.06 | 29.64 | 28.41 | 29.27 | 202,571 | +0.17(+0.58%) |
Mar 08, 2016 | 28.30 | 29.85 | 28.11 | 29.10 | 563,870 | +1.38(+4.98%) |
Mar 07, 2016 | 28.00 | 28.18 | 27.36 | 27.72 | 267,212 | -0.31(-1.11%) |
Mar 04, 2016 | 28.06 | 28.27 | 27.91 | 28.03 | 182,501 | +0.07(+0.25%) |
Mar 03, 2016 | 27.94 | 28.29 | 27.67 | 27.96 | 222,137 | -0.25(-0.89%) |
Mar 02, 2016 | 28.86 | 29.23 | 27.38 | 28.21 | 397,889 | -0.90(-3.09%) |