Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 29.99 | 29.99 | 29.56 | 29.72 | 179,052 | -0.10(-0.35%) |
May 27, 2016 | 29.76 | 29.82 | 29.82 | 29.82 | 94,906 | +0.22(+0.73%) |
May 26, 2016 | 29.48 | 29.64 | 29.17 | 29.61 | 138,791 | +0.15(+0.50%) |
May 25, 2016 | 29.48 | 29.54 | 29.03 | 29.46 | 113,921 | -0.06(-0.20%) |
May 24, 2016 | 29.23 | 29.57 | 29.23 | 29.52 | 120,541 | +0.48(+1.66%) |
May 23, 2016 | 29.36 | 29.36 | 29.02 | 29.04 | 105,533 | -0.26(-0.89%) |
May 20, 2016 | 28.88 | 29.31 | 28.78 | 29.30 | 175,643 | +0.53(+1.83%) |
May 19, 2016 | 28.96 | 29.04 | 28.67 | 28.77 | 254,875 | -0.43(-1.48%) |
May 18, 2016 | 29.78 | 30.14 | 29.00 | 29.20 | 219,310 | -0.79(-2.65%) |
May 17, 2016 | 30.46 | 30.72 | 29.87 | 30.00 | 370,354 | -0.61(-1.99%) |
May 16, 2016 | 30.40 | 30.68 | 30.17 | 30.60 | 149,829 | +0.20(+0.66%) |
May 13, 2016 | 30.65 | 30.71 | 30.30 | 30.40 | 136,216 | -0.37(-1.21%) |
May 12, 2016 | 30.70 | 30.89 | 30.42 | 30.78 | 119,830 | +0.17(+0.56%) |
May 11, 2016 | 31.11 | 31.11 | 30.26 | 30.60 | 151,041 | -0.65(-2.09%) |
May 10, 2016 | 31.47 | 31.47 | 31.09 | 31.26 | 89,328 | -0.10(-0.31%) |
May 09, 2016 | 31.10 | 31.47 | 31.10 | 31.36 | 99,286 | +0.24(+0.76%) |
May 06, 2016 | 30.78 | 31.12 | 30.66 | 31.12 | 221,426 | +0.20(+0.65%) |
May 05, 2016 | 30.89 | 31.18 | 30.78 | 30.92 | 138,582 | -0.10(-0.31%) |
May 04, 2016 | 30.39 | 31.15 | 30.39 | 31.01 | 286,808 | +0.53(+1.75%) |
May 03, 2016 | 30.16 | 30.58 | 30.07 | 30.48 | 267,762 | +0.26(+0.86%) |
May 02, 2016 | 29.71 | 30.32 | 29.52 | 30.22 | 387,753 | +0.75(+2.55%) |
Apr 29, 2016 | 29.13 | 29.66 | 28.96 | 29.47 | 599,985 | +0.14(+0.48%) |
Apr 28, 2016 | 29.42 | 29.56 | 29.24 | 29.33 | 248,590 | -0.21(-0.70%) |
Apr 27, 2016 | 28.60 | 29.64 | 28.60 | 29.54 | 366,700 | +0.86(+3.01%) |
Apr 26, 2016 | 28.44 | 28.89 | 28.44 | 28.67 | 226,023 | +0.33(+1.15%) |
Apr 25, 2016 | 28.01 | 28.40 | 27.98 | 28.35 | 636,529 | +0.19(+0.69%) |
Apr 22, 2016 | 28.00 | 28.35 | 28.00 | 28.15 | 420,827 | +0.19(+0.69%) |
Apr 21, 2016 | 28.15 | 28.34 | 27.82 | 27.96 | 435,391 | -0.27(-0.97%) |
Apr 20, 2016 | 28.63 | 28.66 | 28.24 | 28.24 | 81,404 | -0.40(-1.40%) |
Apr 19, 2016 | 28.89 | 28.90 | 28.59 | 28.64 | 144,950 | -0.16(-0.54%) |
Apr 18, 2016 | 28.74 | 28.99 | 28.61 | 28.79 | 197,609 | +0.16(+0.54%) |
Apr 15, 2016 | 28.49 | 28.82 | 28.49 | 28.64 | 223,452 | +0.13(+0.44%) |
Apr 14, 2016 | 28.61 | 28.61 | 28.28 | 28.51 | 186,352 | +0.06(+0.21%) |
Apr 13, 2016 | 28.73 | 28.73 | 28.27 | 28.45 | 250,213 | -0.19(-0.65%) |
Apr 12, 2016 | 28.67 | 28.78 | 28.52 | 28.64 | 289,685 | +0.01(+0.05%) |
Apr 11, 2016 | 28.77 | 29.02 | 28.58 | 28.62 | 196,286 | -0.09(-0.31%) |
Apr 08, 2016 | 28.64 | 28.82 | 28.51 | 28.71 | 164,891 | +0.19(+0.68%) |
Apr 07, 2016 | 28.55 | 28.76 | 28.33 | 28.52 | 216,840 | -0.23(-0.80%) |
Apr 06, 2016 | 28.88 | 28.93 | 28.61 | 28.75 | 188,907 | -0.17(-0.59%) |
Apr 05, 2016 | 29.35 | 29.50 | 28.87 | 28.92 | 197,095 | -0.60(-2.04%) |
Apr 04, 2016 | 29.37 | 29.54 | 29.25 | 29.52 | 203,986 | +0.13(+0.45%) |
Apr 01, 2016 | 29.44 | 29.56 | 29.22 | 29.39 | 272,926 | -0.27(-0.90%) |
Mar 31, 2016 | 29.32 | 29.68 | 29.10 | 29.65 | 245,392 | +0.26(+0.88%) |
Mar 30, 2016 | 29.28 | 29.44 | 29.08 | 29.39 | 146,750 | +0.13(+0.43%) |
Mar 29, 2016 | 28.50 | 29.28 | 28.44 | 29.27 | 183,758 | +0.70(+2.44%) |
Mar 28, 2016 | 28.48 | 28.67 | 28.38 | 28.57 | 101,476 | +0.15(+0.52%) |
Mar 24, 2016 | 27.97 | 28.42 | 28.42 | 28.42 | 175,678 | +0.36(+1.30%) |
Mar 23, 2016 | 28.15 | 28.34 | 28.00 | 28.06 | 157,254 | -0.22(-0.79%) |
Mar 22, 2016 | 27.95 | 28.33 | 27.68 | 28.28 | 133,211 | +0.27(+0.95%) |
Mar 21, 2016 | 28.29 | 28.30 | 27.86 | 28.01 | 229,375 | -0.46(-1.62%) |
Mar 18, 2016 | 28.87 | 28.96 | 28.45 | 28.47 | 369,162 | -0.29(-1.01%) |
Mar 17, 2016 | 28.37 | 28.86 | 28.20 | 28.76 | 247,033 | +0.39(+1.39%) |
Mar 16, 2016 | 27.95 | 28.52 | 27.63 | 28.37 | 102,176 | +0.27(+0.98%) |
Mar 15, 2016 | 28.23 | 28.24 | 27.71 | 28.09 | 176,781 | -0.15(-0.53%) |
Mar 14, 2016 | 28.37 | 28.40 | 28.18 | 28.24 | 120,321 | -0.19(-0.68%) |
Mar 11, 2016 | 28.12 | 28.44 | 28.12 | 28.44 | 233,262 | +0.53(+1.89%) |
Mar 10, 2016 | 28.18 | 28.44 | 27.71 | 27.91 | 196,290 | -0.14(-0.50%) |
Mar 09, 2016 | 28.04 | 28.30 | 27.90 | 28.05 | 114,176 | +0.12(+0.43%) |
Mar 08, 2016 | 28.05 | 28.28 | 27.89 | 27.93 | 173,693 | -0.18(-0.63%) |
Mar 07, 2016 | 27.97 | 28.13 | 27.86 | 28.11 | 205,505 | +0.11(+0.40%) |
Mar 04, 2016 | 28.09 | 28.14 | 27.77 | 28.00 | 277,608 | +0.10(+0.37%) |
Mar 03, 2016 | 27.94 | 27.98 | 27.66 | 27.89 | 242,910 | -0.02(-0.08%) |
Mar 02, 2016 | 27.62 | 28.03 | 27.54 | 27.92 | 142,626 | +0.18(+0.67%) |