Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 29.99 | 30.25 | 29.87 | 30.08 | 229,631 | +0.19(+0.63%) |
May 27, 2016 | 29.93 | 29.89 | 29.89 | 29.89 | 275,481 | -0.01(-0.03%) |
May 26, 2016 | 30.22 | 30.34 | 29.90 | 29.90 | 127,865 | -0.24(-0.81%) |
May 25, 2016 | 30.11 | 30.32 | 30.01 | 30.15 | 113,702 | +0.09(+0.30%) |
May 24, 2016 | 29.45 | 30.11 | 29.40 | 30.06 | 189,039 | +0.73(+2.49%) |
May 23, 2016 | 29.36 | 29.71 | 29.24 | 29.33 | 171,360 | -0.06(-0.21%) |
May 20, 2016 | 29.30 | 29.70 | 29.21 | 29.39 | 273,382 | +0.12(+0.40%) |
May 19, 2016 | 29.50 | 29.52 | 28.82 | 29.27 | 200,140 | -0.34(-1.15%) |
May 18, 2016 | 29.37 | 30.07 | 29.17 | 29.61 | 203,910 | +0.23(+0.79%) |
May 17, 2016 | 29.78 | 30.15 | 29.23 | 29.38 | 267,055 | -0.43(-1.44%) |
May 16, 2016 | 29.52 | 30.04 | 29.50 | 29.81 | 205,608 | +0.41(+1.40%) |
May 13, 2016 | 29.84 | 29.94 | 29.24 | 29.40 | 181,260 | -0.54(-1.80%) |
May 12, 2016 | 30.30 | 30.43 | 29.78 | 29.94 | 174,177 | -0.15(-0.51%) |
May 11, 2016 | 30.64 | 30.65 | 29.95 | 30.09 | 235,492 | -0.49(-1.61%) |
May 10, 2016 | 30.12 | 30.64 | 30.03 | 30.58 | 198,405 | +0.51(+1.70%) |
May 09, 2016 | 30.19 | 30.30 | 30.00 | 30.07 | 328,891 | -0.18(-0.59%) |
May 06, 2016 | 29.45 | 30.25 | 29.38 | 30.25 | 308,768 | +0.62(+2.09%) |
May 05, 2016 | 29.66 | 29.81 | 29.46 | 29.63 | 331,329 | +0.09(+0.30%) |
May 04, 2016 | 29.65 | 29.95 | 29.34 | 29.54 | 274,230 | -0.24(-0.81%) |
May 03, 2016 | 29.52 | 29.83 | 29.41 | 29.78 | 310,069 | -0.03(-0.09%) |
May 02, 2016 | 29.16 | 29.81 | 29.03 | 29.81 | 318,173 | +0.66(+2.25%) |
Apr 29, 2016 | 29.60 | 29.61 | 29.11 | 29.16 | 345,685 | -0.47(-1.58%) |
Apr 28, 2016 | 30.49 | 30.84 | 29.57 | 29.62 | 379,890 | -0.94(-3.08%) |
Apr 27, 2016 | 29.31 | 30.59 | 29.31 | 30.56 | 784,136 | +1.14(+3.87%) |
Apr 26, 2016 | 29.97 | 30.05 | 28.50 | 29.43 | 1,425,202 | -3.60(-10.90%) |
Apr 25, 2016 | 33.45 | 33.58 | 32.73 | 33.02 | 251,487 | -0.64(-1.89%) |
Apr 22, 2016 | 33.39 | 33.88 | 33.28 | 33.66 | 201,372 | +0.31(+0.91%) |
Apr 21, 2016 | 33.34 | 33.51 | 33.21 | 33.36 | 198,497 | +0.05(+0.16%) |
Apr 20, 2016 | 33.16 | 33.46 | 33.02 | 33.30 | 125,299 | +0.06(+0.19%) |
Apr 19, 2016 | 33.80 | 33.80 | 32.83 | 33.24 | 286,776 | -0.39(-1.15%) |
Apr 18, 2016 | 33.28 | 33.67 | 33.08 | 33.62 | 215,628 | +0.30(+0.89%) |
Apr 15, 2016 | 33.14 | 33.42 | 32.91 | 33.33 | 202,067 | +0.08(+0.24%) |
Apr 14, 2016 | 33.19 | 33.43 | 32.78 | 33.25 | 219,117 | +0.10(+0.30%) |
Apr 13, 2016 | 32.53 | 33.16 | 32.42 | 33.15 | 241,330 | +0.74(+2.27%) |
Apr 12, 2016 | 32.06 | 32.52 | 31.78 | 32.41 | 239,120 | +0.44(+1.38%) |
Apr 11, 2016 | 32.14 | 32.46 | 31.85 | 31.97 | 252,492 | +0.13(+0.42%) |
Apr 08, 2016 | 31.48 | 32.12 | 31.32 | 31.84 | 436,341 | +0.68(+2.19%) |
Apr 07, 2016 | 30.49 | 31.83 | 30.15 | 31.16 | 842,801 | +1.26(+4.20%) |
Apr 06, 2016 | 29.96 | 30.13 | 29.66 | 29.90 | 346,571 | -0.08(-0.27%) |
Apr 05, 2016 | 30.21 | 30.26 | 29.93 | 29.98 | 205,679 | -0.49(-1.62%) |
Apr 04, 2016 | 31.06 | 31.18 | 30.30 | 30.48 | 295,676 | -0.69(-2.22%) |
Apr 01, 2016 | 31.13 | 31.31 | 30.83 | 31.17 | 169,538 | -0.27(-0.86%) |
Mar 31, 2016 | 31.66 | 31.69 | 31.40 | 31.44 | 213,361 | -0.17(-0.54%) |
Mar 30, 2016 | 31.70 | 31.79 | 31.48 | 31.61 | 187,782 | +0.04(+0.14%) |
Mar 29, 2016 | 31.01 | 31.63 | 30.28 | 31.56 | 227,186 | +0.42(+1.35%) |
Mar 28, 2016 | 31.27 | 31.28 | 30.76 | 31.14 | 110,855 | -0.13(-0.43%) |
Mar 24, 2016 | 31.00 | 31.27 | 31.27 | 31.27 | 109,874 | +0.05(+0.17%) |
Mar 23, 2016 | 31.42 | 31.65 | 31.01 | 31.22 | 268,883 | -0.31(-0.97%) |
Mar 22, 2016 | 31.64 | 31.88 | 31.09 | 31.53 | 204,857 | -0.29(-0.90%) |
Mar 21, 2016 | 31.84 | 32.14 | 31.79 | 31.81 | 135,063 | -0.12(-0.37%) |
Mar 18, 2016 | 32.14 | 32.14 | 31.63 | 31.93 | 494,637 | +0.17(+0.54%) |
Mar 17, 2016 | 30.81 | 31.97 | 30.52 | 31.76 | 211,389 | +1.01(+3.27%) |
Mar 16, 2016 | 30.46 | 30.89 | 30.31 | 30.75 | 133,374 | +0.26(+0.85%) |
Mar 15, 2016 | 30.85 | 30.85 | 30.46 | 30.49 | 141,554 | -0.61(-1.96%) |
Mar 14, 2016 | 31.14 | 31.29 | 30.90 | 31.10 | 98,300 | -0.23(-0.74%) |
Mar 11, 2016 | 30.85 | 31.48 | 30.79 | 31.34 | 158,788 | +0.72(+2.34%) |
Mar 10, 2016 | 31.07 | 31.07 | 30.20 | 30.62 | 149,779 | -0.42(-1.36%) |
Mar 09, 2016 | 31.11 | 31.34 | 30.83 | 31.04 | 128,354 | +0.11(+0.35%) |
Mar 08, 2016 | 31.36 | 31.36 | 30.74 | 30.93 | 131,145 | -0.57(-1.82%) |
Mar 07, 2016 | 31.56 | 31.68 | 31.21 | 31.51 | 236,065 | -0.17(-0.54%) |
Mar 04, 2016 | 31.37 | 31.62 | 31.32 | 31.68 | 184,833 | +0.32(+1.03%) |
Mar 03, 2016 | 31.28 | 31.59 | 31.17 | 31.35 | 214,732 | +0.09(+0.29%) |
Mar 02, 2016 | 31.24 | 31.31 | 30.98 | 31.26 | 247,961 | -0.07(-0.23%) |