Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.51 | 30.86 | 30.31 | 30.73 | 380,955 | +0.23(+0.77%) |
May 27, 2016 | 30.35 | 30.50 | 30.50 | 30.50 | 190,590 | +0.19(+0.63%) |
May 26, 2016 | 30.02 | 30.40 | 29.63 | 30.31 | 288,875 | +0.29(+0.95%) |
May 25, 2016 | 30.33 | 30.43 | 29.80 | 30.02 | 551,088 | -0.31(-1.04%) |
May 24, 2016 | 29.73 | 30.36 | 29.71 | 30.34 | 390,847 | +0.61(+2.07%) |
May 23, 2016 | 29.68 | 29.94 | 29.64 | 29.72 | 273,381 | -0.02(-0.07%) |
May 20, 2016 | 29.64 | 29.88 | 29.49 | 29.75 | 253,918 | +0.04(+0.12%) |
May 19, 2016 | 29.32 | 29.75 | 29.22 | 29.71 | 420,961 | +0.41(+1.40%) |
May 18, 2016 | 29.57 | 29.75 | 29.19 | 29.30 | 376,298 | -0.39(-1.31%) |
May 17, 2016 | 30.14 | 30.16 | 29.53 | 29.69 | 363,341 | -0.55(-1.81%) |
May 16, 2016 | 30.13 | 30.31 | 29.86 | 30.24 | 553,259 | +0.16(+0.53%) |
May 13, 2016 | 29.78 | 30.09 | 29.59 | 30.08 | 711,996 | +0.39(+1.31%) |
May 12, 2016 | 29.58 | 29.76 | 29.38 | 29.69 | 619,445 | +0.15(+0.52%) |
May 11, 2016 | 29.47 | 29.64 | 29.17 | 29.53 | 384,604 | +0.12(+0.42%) |
May 10, 2016 | 29.59 | 29.71 | 29.06 | 29.41 | 706,337 | -0.03(-0.10%) |
May 09, 2016 | 29.56 | 29.61 | 29.13 | 29.44 | 375,907 | -0.05(-0.17%) |
May 06, 2016 | 29.57 | 29.57 | 28.95 | 29.49 | 382,302 | -0.05(-0.17%) |
May 05, 2016 | 29.81 | 30.27 | 29.46 | 29.54 | 392,293 | -0.34(-1.13%) |
May 04, 2016 | 29.37 | 30.16 | 29.37 | 29.88 | 775,715 | +0.39(+1.34%) |
May 03, 2016 | 29.75 | 29.93 | 29.12 | 29.48 | 648,748 | -0.27(-0.91%) |
May 02, 2016 | 29.53 | 29.90 | 29.44 | 29.75 | 323,924 | +0.42(+1.45%) |
Apr 29, 2016 | 29.34 | 29.62 | 28.80 | 29.33 | 437,995 | -0.19(-0.64%) |
Apr 28, 2016 | 29.61 | 29.79 | 29.34 | 29.52 | 511,963 | -0.07(-0.25%) |
Apr 27, 2016 | 28.67 | 29.68 | 28.52 | 29.59 | 928,296 | +1.04(+3.64%) |
Apr 26, 2016 | 28.52 | 29.32 | 28.32 | 28.55 | 1,729,198 | +0.61(+2.20%) |
Apr 25, 2016 | 27.32 | 28.01 | 27.11 | 27.94 | 980,445 | +0.48(+1.73%) |
Apr 22, 2016 | 27.46 | 27.61 | 27.15 | 27.46 | 1,115,588 | +0.14(+0.51%) |
Apr 21, 2016 | 27.65 | 27.83 | 27.21 | 27.33 | 652,951 | -0.46(-1.66%) |
Apr 20, 2016 | 28.15 | 28.39 | 27.66 | 27.79 | 377,768 | -0.46(-1.63%) |
Apr 19, 2016 | 28.20 | 28.41 | 27.92 | 28.25 | 430,011 | +0.12(+0.44%) |
Apr 18, 2016 | 28.12 | 28.38 | 27.92 | 28.12 | 271,540 | +0.00(+0.00%) |
Apr 15, 2016 | 27.94 | 28.31 | 27.92 | 28.12 | 254,866 | +0.10(+0.37%) |
Apr 14, 2016 | 28.09 | 28.31 | 27.80 | 28.02 | 425,141 | -0.17(-0.60%) |
Apr 13, 2016 | 28.12 | 28.44 | 27.60 | 28.19 | 772,890 | +0.06(+0.21%) |
Apr 12, 2016 | 28.39 | 28.57 | 28.09 | 28.13 | 707,481 | -0.31(-1.11%) |
Apr 11, 2016 | 28.51 | 28.58 | 28.31 | 28.44 | 319,608 | -0.02(-0.08%) |
Apr 08, 2016 | 28.62 | 28.65 | 28.32 | 28.47 | 378,311 | -0.12(-0.41%) |
Apr 07, 2016 | 28.59 | 28.80 | 28.42 | 28.58 | 346,107 | -0.12(-0.41%) |
Apr 06, 2016 | 28.85 | 29.06 | 28.53 | 28.70 | 326,083 | -0.16(-0.56%) |
Apr 05, 2016 | 29.23 | 29.24 | 28.72 | 28.86 | 284,299 | -0.40(-1.37%) |
Apr 04, 2016 | 28.91 | 29.40 | 28.82 | 29.26 | 637,229 | +0.28(+0.96%) |
Apr 01, 2016 | 29.22 | 29.57 | 28.82 | 28.99 | 795,255 | -0.35(-1.20%) |
Mar 31, 2016 | 29.35 | 29.72 | 29.32 | 29.34 | 395,737 | -0.12(-0.42%) |
Mar 30, 2016 | 29.67 | 29.90 | 29.42 | 29.46 | 511,807 | -0.23(-0.79%) |
Mar 29, 2016 | 29.26 | 29.78 | 29.13 | 29.70 | 788,407 | +0.33(+1.12%) |
Mar 28, 2016 | 29.64 | 29.91 | 29.32 | 29.37 | 398,814 | -0.26(-0.89%) |
Mar 24, 2016 | 29.48 | 29.63 | 29.63 | 29.63 | 620,717 | +0.17(+0.57%) |
Mar 23, 2016 | 29.48 | 29.67 | 29.27 | 29.46 | 914,722 | -0.02(-0.07%) |
Mar 22, 2016 | 29.15 | 29.75 | 29.15 | 29.48 | 401,277 | +0.10(+0.35%) |
Mar 21, 2016 | 29.18 | 29.76 | 28.97 | 29.38 | 695,116 | -0.21(-0.72%) |
Mar 18, 2016 | 28.97 | 29.79 | 28.77 | 29.59 | 4,248,435 | +0.57(+1.97%) |
Mar 17, 2016 | 28.68 | 29.22 | 28.64 | 29.02 | 1,352,124 | +0.39(+1.35%) |
Mar 16, 2016 | 28.29 | 28.71 | 27.95 | 28.63 | 484,682 | +0.40(+1.42%) |
Mar 15, 2016 | 28.28 | 28.82 | 28.18 | 28.23 | 536,070 | -0.18(-0.62%) |
Mar 14, 2016 | 27.98 | 28.50 | 27.87 | 28.41 | 824,409 | +0.38(+1.36%) |
Mar 11, 2016 | 27.99 | 28.31 | 27.86 | 28.03 | 350,600 | +0.12(+0.45%) |
Mar 10, 2016 | 28.32 | 28.53 | 27.78 | 27.90 | 787,239 | -0.39(-1.40%) |
Mar 09, 2016 | 28.50 | 28.55 | 28.14 | 28.30 | 763,317 | +0.07(+0.26%) |
Mar 08, 2016 | 28.20 | 28.61 | 28.12 | 28.23 | 354,901 | -0.13(-0.46%) |
Mar 07, 2016 | 27.67 | 28.67 | 27.67 | 28.36 | 595,109 | +0.48(+1.74%) |
Mar 04, 2016 | 27.84 | 28.07 | 27.66 | 27.87 | 990,727 | -0.04(-0.13%) |
Mar 03, 2016 | 27.95 | 28.37 | 27.87 | 27.91 | 725,397 | -0.14(-0.52%) |
Mar 02, 2016 | 27.99 | 28.12 | 27.49 | 28.05 | 841,423 | +0.14(+0.52%) |