Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.24 | 30.25 | 30.03 | 30.25 | 119,029 | +0.15(+0.50%) |
May 27, 2016 | 30.15 | 30.10 | 30.10 | 30.10 | 104,300 | +0.05(+0.17%) |
May 26, 2016 | 29.81 | 30.18 | 29.80 | 30.05 | 91,673 | +0.17(+0.57%) |
May 25, 2016 | 29.98 | 30.08 | 29.72 | 29.88 | 155,075 | -0.05(-0.17%) |
May 24, 2016 | 29.62 | 29.93 | 29.51 | 29.93 | 97,500 | +0.39(+1.32%) |
May 23, 2016 | 29.50 | 29.58 | 29.40 | 29.54 | 98,797 | +0.16(+0.54%) |
May 20, 2016 | 29.34 | 29.50 | 29.25 | 29.38 | 131,248 | +0.18(+0.62%) |
May 19, 2016 | 28.90 | 29.25 | 28.68 | 29.20 | 133,404 | +0.34(+1.18%) |
May 18, 2016 | 29.76 | 30.00 | 28.67 | 28.86 | 331,656 | -1.15(-3.82%) |
May 17, 2016 | 30.33 | 30.40 | 29.91 | 30.01 | 138,638 | -0.25(-0.84%) |
May 16, 2016 | 30.52 | 30.54 | 30.26 | 30.26 | 118,783 | -0.31(-1.01%) |
May 13, 2016 | 30.49 | 30.63 | 30.37 | 30.57 | 77,507 | +0.07(+0.23%) |
May 12, 2016 | 30.35 | 30.66 | 30.30 | 30.50 | 101,370 | +0.20(+0.66%) |
May 11, 2016 | 30.40 | 30.43 | 30.20 | 30.30 | 59,890 | -0.05(-0.16%) |
May 10, 2016 | 30.31 | 30.36 | 30.15 | 30.35 | 72,583 | +0.18(+0.60%) |
May 09, 2016 | 29.99 | 30.25 | 29.99 | 30.17 | 103,267 | +0.08(+0.27%) |
May 06, 2016 | 30.20 | 30.20 | 29.81 | 30.09 | 105,194 | -0.11(-0.36%) |
May 05, 2016 | 30.28 | 30.55 | 30.13 | 30.20 | 140,253 | -0.27(-0.89%) |
May 04, 2016 | 30.19 | 30.71 | 30.00 | 30.47 | 131,030 | +0.29(+0.96%) |
May 03, 2016 | 30.13 | 30.18 | 29.87 | 30.18 | 77,630 | +0.04(+0.13%) |
May 02, 2016 | 30.01 | 30.20 | 29.95 | 30.14 | 118,860 | +0.22(+0.74%) |
Apr 29, 2016 | 29.95 | 29.95 | 29.67 | 29.92 | 84,486 | +0.02(+0.07%) |
Apr 28, 2016 | 29.89 | 29.96 | 29.73 | 29.90 | 58,123 | -0.05(-0.17%) |
Apr 27, 2016 | 29.40 | 29.97 | 29.40 | 29.95 | 130,200 | +0.63(+2.15%) |
Apr 26, 2016 | 29.30 | 29.44 | 29.30 | 29.32 | 114,427 | +0.02(+0.07%) |
Apr 25, 2016 | 29.22 | 29.30 | 29.12 | 29.30 | 91,782 | +0.08(+0.27%) |
Apr 22, 2016 | 29.00 | 29.29 | 28.94 | 29.22 | 114,523 | +0.22(+0.76%) |
Apr 21, 2016 | 29.77 | 29.77 | 28.69 | 29.00 | 337,356 | -0.74(-2.49%) |
Apr 20, 2016 | 30.00 | 30.07 | 29.73 | 29.74 | 125,971 | -0.23(-0.77%) |
Apr 19, 2016 | 30.11 | 30.11 | 29.96 | 29.97 | 85,017 | -0.02(-0.07%) |
Apr 18, 2016 | 29.97 | 30.00 | 29.86 | 29.99 | 89,122 | +0.08(+0.27%) |
Apr 15, 2016 | 29.88 | 29.99 | 29.87 | 29.91 | 67,136 | +0.01(+0.03%) |
Apr 14, 2016 | 29.90 | 29.95 | 29.81 | 29.90 | 74,819 | -0.06(-0.20%) |
Apr 13, 2016 | 30.08 | 30.08 | 29.92 | 29.96 | 123,609 | +0.09(+0.30%) |
Apr 12, 2016 | 29.82 | 29.98 | 29.73 | 29.87 | 114,461 | +0.12(+0.40%) |
Apr 11, 2016 | 29.80 | 29.82 | 29.60 | 29.75 | 117,063 | +0.39(+1.33%) |
Apr 08, 2016 | 29.45 | 29.62 | 29.36 | 29.36 | 92,153 | +0.33(+1.14%) |
Apr 07, 2016 | 29.30 | 29.55 | 29.03 | 29.03 | 89,999 | -0.22(-0.75%) |
Apr 06, 2016 | 29.25 | 29.30 | 29.12 | 29.25 | 78,475 | +0.05(+0.17%) |
Apr 05, 2016 | 29.74 | 29.74 | 29.12 | 29.20 | 130,005 | -0.55(-1.85%) |
Apr 04, 2016 | 29.85 | 29.93 | 29.75 | 29.75 | 100,331 | -0.09(-0.30%) |
Apr 01, 2016 | 29.94 | 30.00 | 29.82 | 29.84 | 101,819 | -0.14(-0.47%) |
Mar 31, 2016 | 29.98 | 30.00 | 29.82 | 29.98 | 103,440 | +0.08(+0.27%) |
Mar 30, 2016 | 29.83 | 29.94 | 29.75 | 29.90 | 119,204 | +0.12(+0.40%) |
Mar 29, 2016 | 29.33 | 29.82 | 29.26 | 29.78 | 100,999 | +0.37(+1.26%) |
Mar 28, 2016 | 29.57 | 29.65 | 29.35 | 29.41 | 96,770 | -0.01(-0.03%) |
Mar 24, 2016 | 29.40 | 29.42 | 29.42 | 29.42 | 80,500 | -0.06(-0.20%) |
Mar 23, 2016 | 29.61 | 29.64 | 29.48 | 29.48 | 74,770 | +0.00(+0.00%) |
Mar 22, 2016 | 29.50 | 29.63 | 29.45 | 29.48 | 99,590 | -0.05(-0.17%) |
Mar 21, 2016 | 29.76 | 29.76 | 29.50 | 29.53 | 110,643 | -0.32(-1.07%) |
Mar 18, 2016 | 29.73 | 29.85 | 29.64 | 29.85 | 161,645 | +0.38(+1.29%) |
Mar 17, 2016 | 29.27 | 29.65 | 29.21 | 29.47 | 124,126 | +0.28(+0.96%) |
Mar 16, 2016 | 28.85 | 29.23 | 28.82 | 29.19 | 81,542 | +0.23(+0.79%) |
Mar 15, 2016 | 28.97 | 29.10 | 28.85 | 28.96 | 96,745 | -0.16(-0.55%) |
Mar 14, 2016 | 29.04 | 29.20 | 28.99 | 29.12 | 81,762 | +0.21(+0.73%) |
Mar 11, 2016 | 28.91 | 29.00 | 28.80 | 28.91 | 71,911 | +0.20(+0.70%) |
Mar 10, 2016 | 28.88 | 29.02 | 28.71 | 28.71 | 74,295 | -0.14(-0.49%) |
Mar 09, 2016 | 28.83 | 29.00 | 28.71 | 28.85 | 95,050 | +0.21(+0.73%) |
Mar 08, 2016 | 28.88 | 28.90 | 28.60 | 28.64 | 97,569 | -0.18(-0.62%) |
Mar 07, 2016 | 28.65 | 28.88 | 28.56 | 28.82 | 104,714 | +0.17(+0.59%) |
Mar 04, 2016 | 28.26 | 28.67 | 28.11 | 28.65 | 101,863 | +0.34(+1.20%) |
Mar 03, 2016 | 28.02 | 28.31 | 27.97 | 28.31 | 99,180 | +0.34(+1.22%) |
Mar 02, 2016 | 27.97 | 27.97 | 27.72 | 27.97 | 107,731 | +0.03(+0.11%) |