Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 29.42 | 29.46 | 29.39 | 29.42 | 244,629 | -0.01(-0.02%) |
May 27, 2016 | 29.44 | 29.43 | 29.43 | 29.43 | 157,449 | +0.04(+0.13%) |
May 26, 2016 | 29.49 | 29.49 | 29.38 | 29.39 | 148,238 | -0.03(-0.09%) |
May 25, 2016 | 29.38 | 29.46 | 29.36 | 29.42 | 212,036 | +0.05(+0.17%) |
May 24, 2016 | 29.30 | 29.37 | 29.29 | 29.37 | 117,201 | +0.12(+0.39%) |
May 23, 2016 | 29.26 | 29.28 | 29.23 | 29.25 | 118,902 | +0.01(+0.04%) |
May 20, 2016 | 29.27 | 29.27 | 29.18 | 29.24 | 170,778 | +0.04(+0.15%) |
May 19, 2016 | 29.20 | 29.20 | 29.12 | 29.19 | 320,169 | -0.03(-0.11%) |
May 18, 2016 | 29.25 | 29.28 | 29.19 | 29.23 | 216,147 | -0.01(-0.04%) |
May 17, 2016 | 29.20 | 29.26 | 29.19 | 29.24 | 293,501 | +0.03(+0.09%) |
May 16, 2016 | 29.16 | 29.28 | 29.16 | 29.21 | 150,011 | +0.09(+0.31%) |
May 13, 2016 | 29.17 | 29.21 | 29.06 | 29.12 | 303,155 | -0.09(-0.31%) |
May 12, 2016 | 29.10 | 29.23 | 29.10 | 29.21 | 252,030 | +0.04(+0.15%) |
May 11, 2016 | 29.06 | 29.27 | 29.06 | 29.17 | 481,386 | +0.00(+0.00%) |
May 10, 2016 | 29.09 | 29.18 | 29.03 | 29.17 | 1,294,511 | +0.14(+0.47%) |
May 09, 2016 | 29.02 | 29.04 | 28.98 | 29.03 | 88,198 | -0.00(-0.00%) |
May 06, 2016 | 29.13 | 29.13 | 28.98 | 29.03 | 171,719 | -0.03(-0.11%) |
May 05, 2016 | 29.13 | 29.13 | 29.04 | 29.07 | 287,971 | +0.03(+0.09%) |
May 04, 2016 | 29.11 | 29.11 | 29.02 | 29.04 | 233,617 | -0.06(-0.20%) |
May 03, 2016 | 29.14 | 29.14 | 29.06 | 29.10 | 372,076 | -0.10(-0.33%) |
May 02, 2016 | 29.20 | 29.20 | 29.12 | 29.19 | 556,426 | +0.05(+0.19%) |
Apr 29, 2016 | 29.14 | 29.18 | 29.07 | 29.14 | 374,368 | -0.01(-0.04%) |
Apr 28, 2016 | 29.18 | 29.22 | 29.11 | 29.15 | 413,221 | -0.02(-0.07%) |
Apr 27, 2016 | 29.11 | 29.18 | 29.09 | 29.17 | 549,714 | +0.10(+0.33%) |
Apr 26, 2016 | 29.07 | 29.10 | 29.05 | 29.07 | 367,022 | +0.01(+0.02%) |
Apr 25, 2016 | 29.11 | 29.11 | 29.04 | 29.07 | 161,376 | -0.04(-0.15%) |
Apr 22, 2016 | 29.06 | 29.13 | 29.05 | 29.11 | 251,410 | +0.04(+0.13%) |
Apr 21, 2016 | 29.14 | 29.15 | 29.06 | 29.07 | 242,163 | -0.06(-0.20%) |
Apr 20, 2016 | 29.11 | 29.15 | 29.03 | 29.13 | 309,320 | +0.04(+0.15%) |
Apr 19, 2016 | 28.98 | 29.09 | 28.98 | 29.09 | 222,976 | +0.14(+0.48%) |
Apr 18, 2016 | 28.87 | 28.95 | 28.83 | 28.95 | 373,111 | +0.08(+0.29%) |
Apr 15, 2016 | 28.83 | 28.88 | 28.83 | 28.86 | 392,333 | +0.01(+0.04%) |
Apr 14, 2016 | 28.88 | 28.90 | 28.83 | 28.85 | 487,111 | -0.04(-0.15%) |
Apr 13, 2016 | 28.76 | 28.92 | 28.76 | 28.90 | 359,194 | +0.19(+0.67%) |
Apr 12, 2016 | 28.65 | 28.72 | 28.65 | 28.71 | 836,605 | +0.07(+0.24%) |
Apr 11, 2016 | 28.62 | 28.68 | 28.62 | 28.64 | 596,568 | +0.04(+0.13%) |
Apr 08, 2016 | 28.60 | 28.62 | 28.57 | 28.60 | 629,245 | +0.12(+0.43%) |
Apr 07, 2016 | 28.51 | 28.55 | 28.45 | 28.48 | 832,427 | -0.03(-0.11%) |
Apr 06, 2016 | 28.40 | 28.51 | 28.36 | 28.51 | 6,549,242 | +0.17(+0.61%) |
Apr 05, 2016 | 28.42 | 28.46 | 28.31 | 28.34 | 8,978,419 | -0.13(-0.47%) |
Apr 04, 2016 | 28.57 | 28.60 | 28.39 | 28.47 | 6,109,547 | -0.13(-0.45%) |
Apr 01, 2016 | 28.51 | 28.60 | 28.46 | 28.60 | 379,855 | +0.05(+0.17%) |
Mar 31, 2016 | 28.54 | 28.61 | 28.50 | 28.55 | 246,527 | +0.03(+0.11%) |
Mar 30, 2016 | 28.48 | 28.54 | 28.48 | 28.52 | 202,697 | +0.08(+0.29%) |
Mar 29, 2016 | 28.40 | 28.49 | 28.29 | 28.43 | 849,780 | +0.04(+0.13%) |
Mar 28, 2016 | 28.48 | 28.57 | 28.34 | 28.40 | 349,767 | -0.05(-0.17%) |
Mar 24, 2016 | 28.45 | 28.44 | 28.44 | 28.44 | 223,668 | -0.07(-0.23%) |
Mar 23, 2016 | 28.60 | 28.60 | 28.50 | 28.51 | 127,797 | -0.09(-0.31%) |
Mar 22, 2016 | 28.60 | 28.61 | 28.55 | 28.60 | 306,241 | +0.00(+0.00%) |
Mar 21, 2016 | 28.66 | 28.70 | 28.59 | 28.60 | 232,197 | -0.03(-0.11%) |
Mar 18, 2016 | 28.65 | 28.73 | 28.58 | 28.63 | 310,222 | +0.03(+0.11%) |
Mar 17, 2016 | 28.56 | 28.65 | 28.47 | 28.60 | 201,060 | +0.11(+0.40%) |
Mar 16, 2016 | 28.36 | 28.51 | 28.27 | 28.48 | 354,246 | +0.13(+0.45%) |
Mar 15, 2016 | 28.44 | 28.44 | 28.34 | 28.36 | 508,070 | -0.17(-0.60%) |
Mar 14, 2016 | 28.58 | 28.58 | 28.43 | 28.53 | 410,230 | -0.04(-0.16%) |
Mar 11, 2016 | 28.39 | 28.64 | 28.38 | 28.57 | 334,588 | +0.22(+0.78%) |
Mar 10, 2016 | 28.29 | 28.38 | 28.21 | 28.35 | 390,726 | +0.08(+0.29%) |
Mar 09, 2016 | 28.28 | 28.29 | 28.19 | 28.27 | 531,973 | +0.04(+0.13%) |
Mar 08, 2016 | 28.24 | 28.31 | 28.19 | 28.23 | 568,986 | -0.07(-0.25%) |
Mar 07, 2016 | 28.26 | 28.34 | 28.17 | 28.30 | 654,983 | +0.03(+0.11%) |
Mar 04, 2016 | 28.22 | 28.32 | 28.17 | 28.27 | 1,905,853 | +0.06(+0.22%) |
Mar 03, 2016 | 28.16 | 28.26 | 28.12 | 28.21 | 3,185,651 | -0.01(-0.02%) |
Mar 02, 2016 | 28.18 | 28.28 | 28.14 | 28.21 | 459,727 | -0.07(-0.25%) |