Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 34.03 | 34.26 | 34.03 | 34.19 | 5,669 | +0.11(+0.32%) |
May 27, 2016 | 34.23 | 34.08 | 34.08 | 34.08 | 5,521 | -0.15(-0.43%) |
May 26, 2016 | 33.49 | 34.26 | 32.56 | 34.23 | 21,863 | +0.69(+2.07%) |
May 25, 2016 | 31.97 | 33.84 | 31.71 | 33.53 | 25,798 | +1.57(+4.90%) |
May 24, 2016 | 31.97 | 31.97 | 31.24 | 31.97 | 6,569 | +0.00(+0.00%) |
May 23, 2016 | 31.09 | 31.97 | 30.93 | 31.97 | 9,664 | +0.90(+2.88%) |
May 20, 2016 | 30.57 | 31.07 | 30.37 | 31.07 | 5,403 | +0.47(+1.53%) |
May 19, 2016 | 30.37 | 30.60 | 30.14 | 30.60 | 5,496 | +0.25(+0.82%) |
May 18, 2016 | 30.37 | 30.37 | 29.67 | 30.36 | 4,705 | +0.72(+2.42%) |
May 17, 2016 | 29.93 | 30.24 | 29.64 | 29.64 | 2,858 | -0.22(-0.73%) |
May 16, 2016 | 29.55 | 29.90 | 29.49 | 29.86 | 5,456 | +0.28(+0.95%) |
May 13, 2016 | 29.38 | 29.58 | 29.38 | 29.58 | 1,252 | -0.39(-1.29%) |
May 12, 2016 | 29.96 | 29.96 | 29.96 | 29.96 | 662 | +0.15(+0.51%) |
May 11, 2016 | 29.98 | 29.98 | 29.69 | 29.81 | 2,235 | -0.26(-0.88%) |
May 10, 2016 | 29.40 | 30.08 | 29.40 | 30.07 | 1,181 | +0.33(+1.10%) |
May 06, 2016 | 29.55 | 29.75 | 29.75 | 29.75 | 39 | +0.04(+0.13%) |
May 05, 2016 | 29.58 | 29.98 | 29.58 | 29.71 | 5,963 | -0.27(-0.91%) |
May 04, 2016 | 29.48 | 29.98 | 29.31 | 29.98 | 9,164 | -0.10(-0.34%) |
May 03, 2016 | 30.07 | 30.08 | 29.83 | 30.08 | 1,698 | +0.02(+0.08%) |
May 02, 2016 | 30.04 | 30.37 | 30.04 | 30.06 | 1,784 | -0.32(-1.05%) |
Apr 29, 2016 | 30.39 | 30.39 | 30.38 | 30.38 | 920 | +0.46(+1.55%) |
Apr 28, 2016 | 29.91 | 29.91 | 29.91 | 29.91 | 269 | -0.31(-1.02%) |
Apr 27, 2016 | 30.76 | 30.76 | 30.16 | 30.22 | 2,493 | -0.19(-0.64%) |
Apr 26, 2016 | 30.29 | 30.76 | 30.22 | 30.42 | 4,626 | -0.07(-0.23%) |
Apr 25, 2016 | 30.48 | 30.56 | 29.98 | 30.49 | 10,630 | +0.40(+1.35%) |
Apr 22, 2016 | 30.04 | 30.43 | 30.04 | 30.08 | 1,214 | -0.31(-1.02%) |
Apr 21, 2016 | 30.23 | 30.39 | 30.23 | 30.39 | 1,019 | +0.04(+0.13%) |
Apr 20, 2016 | 30.08 | 30.37 | 30.08 | 30.36 | 3,744 | -0.02(-0.05%) |
Apr 19, 2016 | 29.93 | 30.37 | 29.91 | 30.37 | 5,908 | +0.12(+0.41%) |
Apr 18, 2016 | 30.61 | 30.70 | 30.11 | 30.25 | 4,208 | -0.37(-1.20%) |
Apr 15, 2016 | 30.76 | 30.76 | 30.61 | 30.61 | 1,575 | -0.12(-0.41%) |
Apr 14, 2016 | 30.42 | 30.74 | 30.41 | 30.74 | 1,788 | -0.02(-0.05%) |
Apr 13, 2016 | 29.99 | 30.75 | 29.99 | 30.75 | 769 | +0.00(+0.00%) |
Apr 12, 2016 | 30.66 | 30.76 | 30.15 | 30.75 | 3,320 | +0.23(+0.74%) |
Apr 11, 2016 | 30.33 | 30.60 | 30.33 | 30.53 | 1,241 | +0.19(+0.62%) |
Apr 08, 2016 | 30.38 | 30.38 | 30.23 | 30.34 | 1,664 | +0.05(+0.15%) |
Apr 07, 2016 | 30.76 | 30.76 | 30.21 | 30.29 | 2,682 | +0.02(+0.08%) |
Apr 06, 2016 | 30.76 | 30.76 | 30.08 | 30.27 | 3,668 | +0.05(+0.18%) |
Apr 05, 2016 | 30.18 | 30.21 | 29.86 | 30.21 | 3,519 | +0.00(+0.00%) |
Apr 04, 2016 | 30.16 | 30.76 | 29.76 | 30.21 | 6,321 | +0.28(+0.94%) |
Apr 01, 2016 | 30.01 | 30.06 | 29.82 | 29.93 | 4,160 | +0.19(+0.63%) |
Mar 31, 2016 | 30.38 | 30.38 | 29.71 | 29.75 | 18,920 | -0.70(-2.30%) |
Mar 30, 2016 | 30.43 | 30.56 | 30.25 | 30.45 | 2,506 | +0.02(+0.08%) |
Mar 29, 2016 | 30.36 | 30.74 | 29.63 | 30.43 | 7,423 | +0.24(+0.80%) |
Mar 28, 2016 | 30.07 | 30.66 | 29.88 | 30.18 | 2,954 | -0.21(-0.70%) |
Mar 24, 2016 | 29.61 | 30.40 | 30.40 | 30.40 | 1,797 | -0.34(-1.11%) |
Mar 23, 2016 | 30.20 | 30.74 | 30.19 | 30.74 | 9,524 | +0.48(+1.60%) |
Mar 22, 2016 | 29.88 | 30.37 | 29.72 | 30.25 | 6,116 | +0.70(+2.37%) |
Mar 21, 2016 | 29.02 | 29.97 | 29.02 | 29.55 | 4,764 | -0.30(-1.02%) |
Mar 18, 2016 | 30.00 | 30.17 | 28.85 | 29.86 | 19,580 | -0.22(-0.73%) |
Mar 17, 2016 | 29.51 | 30.37 | 29.51 | 30.07 | 17,947 | +0.09(+0.31%) |
Mar 16, 2016 | 29.98 | 30.06 | 29.98 | 29.98 | 6,511 | +0.38(+1.29%) |
Mar 15, 2016 | 29.61 | 29.62 | 29.60 | 29.60 | 2,009 | -0.01(-0.03%) |
Mar 14, 2016 | 30.37 | 30.37 | 29.61 | 29.61 | 1,774 | -0.76(-2.51%) |
Mar 11, 2016 | 29.53 | 30.37 | 29.53 | 30.37 | 2,602 | +0.58(+1.93%) |
Mar 10, 2016 | 30.26 | 30.26 | 29.47 | 29.79 | 1,144 | -0.08(-0.26%) |
Mar 09, 2016 | 30.85 | 30.85 | 29.87 | 29.87 | 482 | -0.38(-1.25%) |
Mar 08, 2016 | 30.78 | 30.88 | 30.25 | 30.25 | 2,060 | -0.53(-1.73%) |
Mar 07, 2016 | 30.36 | 30.78 | 30.36 | 30.78 | 2,218 | +0.86(+2.86%) |
Mar 04, 2016 | 30.89 | 31.06 | 29.75 | 29.93 | 6,192 | -1.14(-3.66%) |
Mar 03, 2016 | 30.99 | 31.70 | 30.99 | 31.06 | 4,686 | -0.37(-1.18%) |
Mar 02, 2016 | 31.42 | 31.43 | 31.42 | 31.43 | 630 | +0.00(+0.00%) |