Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.68 | 30.68 | 30.45 | 30.48 | 48 | +0.00(+0.00%) |
May 27, 2016 | 30.43 | 30.48 | 30.48 | 30.48 | 800 | +0.17(+0.56%) |
May 26, 2016 | 30.32 | 30.32 | 30.30 | 30.31 | 1,522 | -0.00(-0.00%) |
May 25, 2016 | 30.31 | 30.35 | 30.30 | 30.31 | 4,393 | -0.03(-0.10%) |
May 24, 2016 | 30.35 | 30.36 | 30.32 | 30.34 | 558 | +0.41(+1.38%) |
May 23, 2016 | 29.91 | 29.93 | 29.89 | 29.93 | 602 | -0.01(-0.04%) |
May 20, 2016 | 29.68 | 29.94 | 29.68 | 29.94 | 447 | +0.18(+0.60%) |
May 19, 2016 | 29.76 | 29.76 | 29.76 | 29.76 | 325 | -0.05(-0.17%) |
May 18, 2016 | 29.82 | 29.86 | 29.78 | 29.81 | 1,126 | -0.04(-0.13%) |
May 17, 2016 | 30.02 | 30.02 | 29.85 | 29.85 | 878 | -0.53(-1.74%) |
May 16, 2016 | 29.98 | 30.44 | 29.98 | 30.38 | 3,006 | +0.20(+0.66%) |
May 13, 2016 | 30.24 | 30.24 | 30.10 | 30.18 | 2,053 | -0.28(-0.92%) |
May 12, 2016 | 30.22 | 30.46 | 30.13 | 30.46 | 3,896 | -0.30(-0.98%) |
May 10, 2016 | 30.68 | 30.76 | 30.76 | 30.76 | 1,600 | +0.15(+0.49%) |
May 09, 2016 | 30.55 | 30.61 | 30.48 | 30.61 | 1,013 | +0.58(+1.93%) |
May 06, 2016 | 29.98 | 30.10 | 29.98 | 30.03 | 787 | -0.11(-0.37%) |
May 05, 2016 | 30.10 | 30.15 | 30.08 | 30.14 | 1,277 | +0.10(+0.34%) |
May 04, 2016 | 30.00 | 30.04 | 30.00 | 30.04 | 450 | +0.33(+1.11%) |
May 03, 2016 | 29.63 | 29.71 | 29.63 | 29.71 | 1,619 | +0.04(+0.13%) |
May 02, 2016 | 29.37 | 29.71 | 29.37 | 29.67 | 2,147 | +0.22(+0.75%) |
Apr 29, 2016 | 29.54 | 29.54 | 29.36 | 29.45 | 2,737 | -0.20(-0.67%) |
Apr 28, 2016 | 29.79 | 29.81 | 29.61 | 29.65 | 2,045 | -0.35(-1.16%) |
Apr 27, 2016 | 30.05 | 30.05 | 29.82 | 30.00 | 2,868 | +0.00(+0.00%) |
Apr 26, 2016 | 29.91 | 30.16 | 29.91 | 30.00 | 11,025 | +0.12(+0.39%) |
Apr 25, 2016 | 29.81 | 29.88 | 29.81 | 29.88 | 1,660 | +0.04(+0.14%) |
Apr 22, 2016 | 29.74 | 29.86 | 29.74 | 29.84 | 1,973 | +0.22(+0.74%) |
Apr 21, 2016 | 30.01 | 30.01 | 29.62 | 29.62 | 564 | -0.58(-1.92%) |
Apr 20, 2016 | 30.30 | 30.30 | 30.15 | 30.20 | 2,899 | -0.16(-0.53%) |
Apr 19, 2016 | 30.36 | 30.36 | 30.36 | 30.36 | 441 | -0.00(-0.01%) |
Apr 18, 2016 | 30.16 | 30.36 | 30.16 | 30.36 | 3,176 | +0.20(+0.68%) |
Apr 15, 2016 | 30.02 | 30.16 | 29.98 | 30.16 | 1,960 | +0.10(+0.33%) |
Apr 14, 2016 | 30.14 | 30.14 | 30.04 | 30.06 | 2,304 | -0.05(-0.16%) |
Apr 13, 2016 | 30.06 | 30.11 | 30.06 | 30.11 | 900 | +0.05(+0.17%) |
Apr 12, 2016 | 30.03 | 30.14 | 30.03 | 30.06 | 4,388 | +0.21(+0.71%) |
Apr 11, 2016 | 29.85 | 29.85 | 29.85 | 29.85 | 143 | -0.00(-0.01%) |
Apr 08, 2016 | 30.06 | 30.06 | 29.85 | 29.85 | 1,509 | +0.07(+0.24%) |
Apr 07, 2016 | 29.77 | 29.79 | 29.76 | 29.78 | 1,600 | -0.31(-1.03%) |
Apr 06, 2016 | 29.99 | 30.10 | 29.96 | 30.09 | 2,880 | +0.09(+0.30%) |
Apr 05, 2016 | 30.04 | 30.08 | 30.00 | 30.00 | 2,216 | -0.26(-0.86%) |
Apr 04, 2016 | 30.21 | 30.27 | 30.21 | 30.26 | 2,303 | -0.16(-0.54%) |
Apr 01, 2016 | 30.11 | 30.45 | 30.11 | 30.42 | 1,072 | +0.17(+0.57%) |
Mar 30, 2016 | 30.25 | 30.25 | 30.25 | 30.25 | 200 | +0.49(+1.65%) |
Mar 29, 2016 | 29.69 | 29.76 | 29.69 | 29.76 | 442 | +0.08(+0.28%) |
Mar 28, 2016 | 29.60 | 29.72 | 29.57 | 29.68 | 9,018 | +0.23(+0.77%) |
Mar 24, 2016 | 29.40 | 29.45 | 29.45 | 29.45 | 4,900 | -0.29(-0.98%) |
Mar 23, 2016 | 29.74 | 29.75 | 29.74 | 29.74 | 624 | -0.09(-0.31%) |
Mar 22, 2016 | 29.82 | 29.83 | 29.82 | 29.83 | 685 | -0.07(-0.23%) |
Mar 21, 2016 | 30.05 | 30.05 | 29.86 | 29.90 | 36,672 | -0.22(-0.73%) |
Mar 18, 2016 | 30.12 | 30.12 | 30.12 | 30.12 | 706 | +0.05(+0.16%) |
Mar 17, 2016 | 29.80 | 30.07 | 29.80 | 30.07 | 1,020 | +0.46(+1.56%) |
Mar 16, 2016 | 29.60 | 29.61 | 29.49 | 29.61 | 3,000 | +0.17(+0.58%) |
Mar 15, 2016 | 29.41 | 29.45 | 29.41 | 29.44 | 1,067 | +0.02(+0.07%) |
Mar 14, 2016 | 29.38 | 29.42 | 29.38 | 29.42 | 3,002 | +0.08(+0.26%) |
Mar 11, 2016 | 29.13 | 29.38 | 29.13 | 29.34 | 1,665 | +0.51(+1.76%) |
Mar 10, 2016 | 29.04 | 29.05 | 28.84 | 28.84 | 672 | -0.08(-0.29%) |
Mar 09, 2016 | 28.90 | 28.92 | 28.90 | 28.92 | 997 | +0.05(+0.18%) |
Mar 08, 2016 | 28.91 | 29.04 | 28.87 | 28.87 | 1,156 | -0.33(-1.14%) |
Mar 07, 2016 | 29.23 | 29.26 | 29.14 | 29.20 | 3,958 | -0.05(-0.19%) |
Mar 04, 2016 | 29.29 | 29.29 | 29.18 | 29.25 | 2,145 | +0.16(+0.57%) |
Mar 03, 2016 | 29.09 | 29.09 | 28.96 | 29.09 | 2,170 | +0.10(+0.34%) |
Mar 02, 2016 | 28.75 | 28.99 | 28.75 | 28.99 | 5,872 | +0.17(+0.59%) |