Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.95 | 30.95 | 30.63 | 30.77 | 93,614 | -0.06(-0.19%) |
May 27, 2016 | 30.33 | 30.83 | 30.83 | 30.83 | 62,131 | +0.41(+1.34%) |
May 26, 2016 | 29.76 | 30.46 | 29.60 | 30.42 | 70,632 | +0.59(+1.98%) |
May 25, 2016 | 30.12 | 30.29 | 29.77 | 29.83 | 37,206 | -0.34(-1.12%) |
May 24, 2016 | 29.51 | 30.17 | 29.51 | 30.17 | 63,506 | +0.90(+3.07%) |
May 23, 2016 | 29.54 | 29.60 | 29.21 | 29.27 | 50,628 | -0.19(-0.66%) |
May 20, 2016 | 29.26 | 29.57 | 29.22 | 29.46 | 61,798 | +0.35(+1.20%) |
May 19, 2016 | 29.34 | 29.34 | 28.76 | 29.12 | 40,131 | -0.44(-1.47%) |
May 18, 2016 | 29.08 | 29.69 | 29.00 | 29.55 | 53,495 | +0.34(+1.16%) |
May 17, 2016 | 30.14 | 30.14 | 28.78 | 29.21 | 119,930 | -0.33(-1.11%) |
May 16, 2016 | 29.43 | 29.73 | 29.21 | 29.54 | 58,595 | +0.19(+0.66%) |
May 13, 2016 | 29.51 | 29.57 | 29.26 | 29.35 | 41,228 | -0.21(-0.72%) |
May 12, 2016 | 30.13 | 30.34 | 29.29 | 29.56 | 63,677 | -0.32(-1.07%) |
May 11, 2016 | 29.96 | 29.96 | 29.61 | 29.88 | 60,961 | -0.03(-0.10%) |
May 10, 2016 | 29.77 | 30.06 | 29.63 | 29.91 | 41,060 | +0.23(+0.78%) |
May 09, 2016 | 29.44 | 29.88 | 29.44 | 29.68 | 36,510 | +0.14(+0.46%) |
May 06, 2016 | 29.54 | 29.59 | 29.26 | 29.54 | 99,073 | +0.00(+0.00%) |
May 05, 2016 | 29.86 | 29.90 | 29.54 | 29.54 | 55,780 | -0.14(-0.49%) |
May 04, 2016 | 29.26 | 29.85 | 29.26 | 29.69 | 116,143 | +0.25(+0.85%) |
May 03, 2016 | 29.10 | 29.75 | 29.10 | 29.44 | 101,640 | +0.10(+0.33%) |
May 02, 2016 | 28.90 | 29.44 | 28.89 | 29.34 | 156,421 | +0.56(+1.95%) |
Apr 29, 2016 | 29.36 | 29.36 | 27.05 | 28.78 | 203,337 | -0.85(-2.87%) |
Apr 28, 2016 | 29.84 | 29.92 | 29.58 | 29.63 | 47,669 | -0.16(-0.55%) |
Apr 27, 2016 | 29.78 | 29.88 | 29.41 | 29.79 | 51,252 | +0.04(+0.13%) |
Apr 26, 2016 | 29.11 | 29.91 | 29.11 | 29.75 | 55,056 | +0.47(+1.62%) |
Apr 25, 2016 | 29.26 | 29.30 | 28.88 | 29.28 | 66,658 | +0.04(+0.13%) |
Apr 22, 2016 | 29.11 | 29.34 | 29.11 | 29.24 | 66,723 | +0.05(+0.17%) |
Apr 21, 2016 | 29.22 | 29.25 | 29.02 | 29.19 | 46,600 | -0.15(-0.53%) |
Apr 20, 2016 | 29.06 | 29.40 | 29.03 | 29.35 | 41,551 | +0.18(+0.63%) |
Apr 19, 2016 | 29.16 | 29.22 | 28.81 | 29.16 | 37,897 | +0.00(+0.00%) |
Apr 18, 2016 | 28.39 | 29.17 | 28.38 | 29.16 | 76,021 | +0.60(+2.10%) |
Apr 15, 2016 | 28.50 | 28.72 | 28.18 | 28.56 | 39,538 | -0.02(-0.07%) |
Apr 14, 2016 | 28.50 | 28.70 | 28.35 | 28.58 | 35,401 | +0.04(+0.14%) |
Apr 13, 2016 | 28.22 | 28.71 | 28.16 | 28.55 | 54,337 | +0.39(+1.37%) |
Apr 12, 2016 | 28.19 | 28.51 | 28.04 | 28.16 | 38,842 | +0.05(+0.17%) |
Apr 11, 2016 | 28.26 | 28.57 | 28.08 | 28.11 | 49,589 | -0.09(-0.31%) |
Apr 08, 2016 | 28.19 | 28.55 | 28.00 | 28.20 | 64,128 | +0.15(+0.55%) |
Apr 07, 2016 | 27.95 | 28.28 | 27.92 | 28.04 | 160,010 | -0.09(-0.31%) |
Apr 06, 2016 | 28.30 | 28.34 | 27.99 | 28.13 | 90,870 | -0.20(-0.72%) |
Apr 05, 2016 | 28.33 | 28.96 | 28.17 | 28.33 | 67,767 | -0.21(-0.75%) |
Apr 04, 2016 | 28.70 | 28.74 | 28.26 | 28.55 | 51,712 | -0.10(-0.34%) |
Apr 01, 2016 | 28.05 | 28.73 | 28.05 | 28.64 | 52,687 | +0.44(+1.54%) |
Mar 31, 2016 | 28.74 | 28.74 | 28.14 | 28.21 | 183,670 | -0.30(-1.05%) |
Mar 30, 2016 | 28.31 | 28.86 | 28.31 | 28.51 | 76,169 | +0.12(+0.41%) |
Mar 29, 2016 | 27.87 | 28.45 | 27.73 | 28.39 | 70,148 | +0.78(+2.84%) |
Mar 28, 2016 | 27.33 | 27.67 | 27.19 | 27.61 | 39,483 | +0.27(+0.99%) |
Mar 24, 2016 | 27.16 | 27.34 | 27.34 | 27.34 | 50,552 | +0.01(+0.04%) |
Mar 23, 2016 | 27.53 | 27.53 | 27.13 | 27.33 | 53,675 | -0.16(-0.60%) |
Mar 22, 2016 | 27.32 | 27.73 | 27.26 | 27.49 | 41,804 | +0.03(+0.11%) |
Mar 21, 2016 | 27.82 | 27.82 | 27.33 | 27.46 | 368,086 | -0.36(-1.29%) |
Mar 18, 2016 | 28.24 | 28.44 | 27.80 | 27.82 | 104,708 | -0.26(-0.93%) |
Mar 17, 2016 | 27.29 | 28.13 | 27.29 | 28.08 | 76,284 | +0.77(+2.83%) |
Mar 16, 2016 | 27.14 | 27.37 | 26.83 | 27.31 | 45,411 | +0.12(+0.43%) |
Mar 15, 2016 | 27.54 | 27.54 | 27.10 | 27.19 | 47,122 | -0.38(-1.37%) |
Mar 14, 2016 | 27.71 | 28.07 | 27.52 | 27.57 | 39,409 | -0.15(-0.56%) |
Mar 11, 2016 | 27.52 | 27.83 | 27.41 | 27.72 | 46,245 | +0.29(+1.06%) |
Mar 10, 2016 | 28.36 | 28.44 | 27.37 | 27.43 | 39,850 | -0.84(-2.98%) |
Mar 09, 2016 | 28.08 | 28.35 | 27.75 | 28.27 | 55,793 | +0.30(+1.07%) |
Mar 08, 2016 | 28.08 | 28.24 | 27.83 | 27.97 | 78,517 | -0.32(-1.12%) |
Mar 07, 2016 | 27.93 | 28.65 | 27.89 | 28.29 | 72,159 | +0.24(+0.86%) |
Mar 04, 2016 | 28.48 | 28.62 | 27.96 | 28.05 | 63,156 | -0.39(-1.36%) |
Mar 03, 2016 | 28.23 | 28.57 | 27.95 | 28.44 | 129,062 | +0.16(+0.58%) |
Mar 02, 2016 | 28.23 | 28.41 | 27.81 | 28.27 | 98,807 | +0.04(+0.14%) |