Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.91 | 31.31 | 30.56 | 31.31 | 17,092 | +0.34(+1.10%) |
May 27, 2016 | 30.59 | 30.97 | 30.97 | 30.97 | 15,883 | +0.32(+1.05%) |
May 26, 2016 | 31.16 | 31.16 | 30.64 | 30.65 | 7,332 | -0.67(-2.13%) |
May 25, 2016 | 30.95 | 31.32 | 30.80 | 31.32 | 13,106 | +0.25(+0.79%) |
May 24, 2016 | 30.09 | 31.07 | 30.09 | 31.07 | 26,088 | +1.11(+3.72%) |
May 23, 2016 | 30.34 | 30.34 | 29.72 | 29.96 | 7,106 | -0.45(-1.47%) |
May 20, 2016 | 29.82 | 30.50 | 29.82 | 30.40 | 22,198 | +0.65(+2.19%) |
May 19, 2016 | 29.81 | 29.99 | 28.95 | 29.75 | 12,895 | -0.24(-0.81%) |
May 18, 2016 | 29.36 | 29.99 | 29.36 | 29.99 | 13,166 | +0.61(+2.08%) |
May 17, 2016 | 29.99 | 30.05 | 29.18 | 29.38 | 26,062 | -0.56(-1.87%) |
May 16, 2016 | 30.41 | 30.48 | 29.86 | 29.94 | 26,749 | -0.39(-1.28%) |
May 13, 2016 | 30.77 | 31.13 | 30.15 | 30.33 | 14,140 | -0.51(-1.65%) |
May 12, 2016 | 31.32 | 31.38 | 30.75 | 30.84 | 13,799 | -0.05(-0.17%) |
May 11, 2016 | 31.30 | 31.68 | 30.79 | 30.89 | 24,984 | -0.79(-2.49%) |
May 10, 2016 | 30.90 | 31.79 | 30.86 | 31.68 | 25,085 | +1.07(+3.50%) |
May 09, 2016 | 30.83 | 30.86 | 30.59 | 30.60 | 22,200 | -0.32(-1.04%) |
May 06, 2016 | 30.93 | 31.11 | 30.57 | 30.93 | 22,836 | +0.06(+0.20%) |
May 05, 2016 | 31.16 | 31.16 | 30.86 | 30.86 | 20,080 | -0.22(-0.72%) |
May 04, 2016 | 31.13 | 31.45 | 30.92 | 31.09 | 15,724 | -0.26(-0.82%) |
May 03, 2016 | 31.20 | 31.49 | 30.96 | 31.34 | 29,945 | -0.02(-0.07%) |
May 02, 2016 | 32.12 | 32.12 | 29.14 | 31.37 | 50,516 | +2.52(+8.72%) |
Apr 29, 2016 | 31.02 | 31.03 | 28.70 | 28.85 | 51,957 | -1.91(-6.21%) |
Apr 28, 2016 | 31.52 | 32.08 | 30.76 | 30.76 | 10,983 | -1.02(-3.20%) |
Apr 27, 2016 | 31.83 | 32.27 | 31.61 | 31.78 | 14,295 | -0.22(-0.70%) |
Apr 26, 2016 | 31.40 | 32.34 | 31.40 | 32.01 | 66,172 | +0.51(+1.62%) |
Apr 25, 2016 | 31.33 | 31.56 | 31.01 | 31.49 | 13,267 | -0.02(-0.06%) |
Apr 22, 2016 | 31.41 | 31.72 | 31.41 | 31.51 | 16,425 | +0.05(+0.16%) |
Apr 21, 2016 | 30.97 | 31.62 | 30.76 | 31.46 | 61,994 | +0.41(+1.32%) |
Apr 20, 2016 | 31.29 | 31.39 | 30.29 | 31.05 | 145,608 | -0.15(-0.49%) |
Apr 19, 2016 | 31.22 | 31.26 | 30.92 | 31.21 | 8,598 | +0.13(+0.40%) |
Apr 18, 2016 | 30.57 | 31.18 | 30.57 | 31.08 | 11,325 | +0.29(+0.95%) |
Apr 15, 2016 | 30.71 | 31.06 | 30.71 | 30.79 | 12,964 | -0.08(-0.26%) |
Apr 14, 2016 | 30.83 | 31.07 | 30.81 | 30.87 | 16,264 | -0.07(-0.23%) |
Apr 13, 2016 | 30.70 | 31.06 | 30.48 | 30.94 | 31,469 | +0.11(+0.36%) |
Apr 12, 2016 | 30.81 | 30.88 | 30.45 | 30.82 | 15,286 | -0.00(-0.01%) |
Apr 11, 2016 | 31.15 | 31.28 | 30.64 | 30.83 | 16,647 | -0.17(-0.54%) |
Apr 08, 2016 | 31.81 | 31.81 | 31.00 | 31.00 | 17,692 | -0.17(-0.54%) |
Apr 07, 2016 | 31.68 | 32.19 | 31.16 | 31.16 | 18,107 | -0.77(-2.40%) |
Apr 06, 2016 | 31.68 | 32.11 | 30.95 | 31.93 | 37,199 | +0.03(+0.10%) |
Apr 05, 2016 | 32.04 | 32.29 | 31.58 | 31.90 | 35,688 | +0.04(+0.12%) |
Apr 04, 2016 | 31.57 | 32.55 | 31.09 | 31.86 | 186,117 | +0.34(+1.08%) |
Apr 01, 2016 | 31.33 | 32.48 | 30.71 | 31.52 | 170,854 | -0.05(-0.16%) |
Mar 31, 2016 | 32.31 | 32.46 | 31.55 | 31.57 | 18,976 | -0.59(-1.84%) |
Mar 30, 2016 | 31.63 | 32.27 | 31.58 | 32.16 | 27,069 | +0.58(+1.83%) |
Mar 29, 2016 | 30.66 | 31.71 | 29.93 | 31.59 | 42,710 | +0.83(+2.71%) |
Mar 28, 2016 | 30.85 | 31.14 | 30.09 | 30.75 | 92,373 | +0.05(+0.15%) |
Mar 24, 2016 | 31.37 | 30.71 | 30.71 | 30.71 | 115,684 | -0.81(-2.57%) |
Mar 23, 2016 | 32.29 | 32.35 | 31.51 | 31.52 | 92,193 | -0.60(-1.87%) |
Mar 22, 2016 | 32.06 | 33.11 | 31.89 | 32.12 | 124,397 | -0.10(-0.30%) |
Mar 21, 2016 | 32.11 | 32.65 | 31.87 | 32.21 | 145,111 | +0.24(+0.74%) |
Mar 18, 2016 | 30.70 | 32.52 | 30.34 | 31.98 | 181,014 | +1.43(+4.67%) |
Mar 17, 2016 | 30.17 | 30.84 | 29.86 | 30.55 | 133,347 | +0.45(+1.48%) |
Mar 16, 2016 | 29.58 | 30.48 | 29.32 | 30.10 | 91,476 | +0.53(+1.79%) |
Mar 15, 2016 | 29.57 | 30.34 | 29.34 | 29.57 | 40,971 | -0.10(-0.33%) |
Mar 14, 2016 | 29.82 | 30.09 | 29.35 | 29.67 | 58,842 | -0.44(-1.45%) |
Mar 11, 2016 | 29.71 | 30.11 | 29.49 | 30.11 | 20,913 | +0.93(+3.20%) |
Mar 10, 2016 | 29.63 | 29.75 | 28.70 | 29.17 | 25,738 | -0.47(-1.58%) |
Mar 09, 2016 | 29.68 | 29.68 | 29.20 | 29.64 | 39,752 | -0.03(-0.11%) |
Mar 08, 2016 | 31.25 | 31.25 | 29.51 | 29.68 | 20,240 | -1.76(-5.61%) |
Mar 07, 2016 | 29.95 | 31.68 | 29.81 | 31.44 | 33,294 | +1.53(+5.12%) |
Mar 04, 2016 | 29.79 | 30.16 | 29.33 | 29.91 | 13,533 | -0.10(-0.33%) |
Mar 03, 2016 | 29.41 | 30.15 | 29.35 | 30.01 | 51,524 | +0.41(+1.40%) |
Mar 02, 2016 | 29.81 | 29.81 | 29.39 | 29.59 | 19,178 | -0.06(-0.20%) |