Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.25 | 30.28 | 30.22 | 30.25 | 81,772 | +0.03(+0.09%) |
May 27, 2016 | 30.20 | 30.23 | 30.23 | 30.23 | 78,932 | +0.02(+0.06%) |
May 26, 2016 | 30.25 | 30.25 | 30.20 | 30.21 | 117,766 | -0.02(-0.06%) |
May 25, 2016 | 30.18 | 30.25 | 30.16 | 30.23 | 186,377 | +0.06(+0.19%) |
May 24, 2016 | 30.16 | 30.20 | 30.15 | 30.17 | 68,843 | +0.03(+0.09%) |
May 23, 2016 | 30.16 | 30.17 | 30.13 | 30.15 | 75,902 | -0.01(-0.02%) |
May 20, 2016 | 30.13 | 30.15 | 30.09 | 30.15 | 171,726 | +0.03(+0.09%) |
May 19, 2016 | 30.12 | 30.15 | 30.07 | 30.13 | 98,557 | +0.03(+0.11%) |
May 18, 2016 | 30.10 | 30.15 | 30.06 | 30.09 | 172,012 | -0.01(-0.02%) |
May 17, 2016 | 30.09 | 30.15 | 30.09 | 30.10 | 108,120 | -0.02(-0.06%) |
May 16, 2016 | 30.08 | 30.12 | 30.06 | 30.12 | 83,861 | +0.04(+0.13%) |
May 13, 2016 | 30.06 | 30.12 | 30.06 | 30.08 | 140,121 | -0.02(-0.06%) |
May 12, 2016 | 30.08 | 30.11 | 30.04 | 30.10 | 123,678 | +0.06(+0.20%) |
May 11, 2016 | 30.08 | 30.09 | 30.04 | 30.04 | 88,629 | -0.05(-0.16%) |
May 10, 2016 | 30.06 | 30.11 | 30.02 | 30.09 | 110,908 | +0.02(+0.06%) |
May 09, 2016 | 30.04 | 30.08 | 30.00 | 30.07 | 112,130 | +0.03(+0.11%) |
May 06, 2016 | 30.00 | 30.07 | 29.98 | 30.04 | 67,102 | +0.02(+0.06%) |
May 05, 2016 | 30.07 | 30.08 | 30.00 | 30.02 | 104,354 | -0.03(-0.09%) |
May 04, 2016 | 30.04 | 30.08 | 29.97 | 30.04 | 202,796 | +0.00(+0.00%) |
May 03, 2016 | 30.05 | 30.06 | 30.00 | 30.04 | 153,513 | -0.02(-0.06%) |
May 02, 2016 | 30.08 | 30.09 | 30.04 | 30.06 | 219,456 | +0.02(+0.08%) |
Apr 29, 2016 | 30.06 | 30.10 | 30.04 | 30.04 | 132,495 | -0.02(-0.06%) |
Apr 28, 2016 | 30.05 | 30.11 | 30.05 | 30.06 | 102,081 | -0.03(-0.11%) |
Apr 27, 2016 | 30.05 | 30.09 | 30.04 | 30.09 | 92,043 | +0.03(+0.11%) |
Apr 26, 2016 | 30.03 | 30.06 | 30.02 | 30.06 | 73,349 | +0.01(+0.02%) |
Apr 25, 2016 | 30.05 | 30.09 | 30.00 | 30.05 | 123,160 | +0.03(+0.11%) |
Apr 22, 2016 | 30.03 | 30.08 | 30.01 | 30.02 | 143,212 | +0.02(+0.06%) |
Apr 21, 2016 | 30.00 | 30.02 | 29.97 | 30.00 | 55,659 | +0.00(+0.00%) |
Apr 20, 2016 | 30.00 | 30.07 | 29.93 | 30.00 | 109,469 | +0.03(+0.09%) |
Apr 19, 2016 | 29.93 | 29.99 | 29.92 | 29.97 | 143,586 | +0.01(+0.04%) |
Apr 18, 2016 | 29.92 | 30.03 | 29.90 | 29.96 | 100,468 | +0.04(+0.13%) |
Apr 15, 2016 | 29.87 | 29.94 | 29.84 | 29.92 | 221,275 | +0.04(+0.15%) |
Apr 14, 2016 | 29.89 | 29.93 | 29.83 | 29.88 | 81,959 | -0.04(-0.15%) |
Apr 13, 2016 | 29.83 | 29.93 | 29.82 | 29.92 | 228,982 | +0.10(+0.32%) |
Apr 12, 2016 | 29.85 | 29.87 | 29.80 | 29.83 | 141,730 | +0.01(+0.02%) |
Apr 11, 2016 | 29.80 | 29.90 | 29.80 | 29.82 | 84,434 | +0.01(+0.05%) |
Apr 08, 2016 | 29.81 | 29.84 | 29.77 | 29.81 | 65,035 | +0.04(+0.15%) |
Apr 07, 2016 | 29.74 | 29.80 | 29.71 | 29.76 | 168,828 | +0.03(+0.09%) |
Apr 06, 2016 | 29.71 | 29.76 | 29.68 | 29.74 | 427,399 | +0.10(+0.32%) |
Apr 05, 2016 | 29.72 | 29.73 | 29.63 | 29.64 | 2,096,389 | +0.00(+0.00%) |
Apr 04, 2016 | 29.72 | 29.79 | 29.64 | 29.64 | 138,351 | -0.06(-0.22%) |
Apr 01, 2016 | 29.74 | 29.81 | 29.68 | 29.71 | 86,189 | -0.03(-0.09%) |
Mar 31, 2016 | 29.70 | 29.76 | 29.68 | 29.73 | 126,770 | -0.01(-0.04%) |
Mar 30, 2016 | 29.69 | 29.75 | 29.69 | 29.75 | 47,452 | +0.04(+0.15%) |
Mar 29, 2016 | 29.67 | 29.75 | 29.63 | 29.70 | 439,256 | +0.03(+0.09%) |
Mar 28, 2016 | 29.69 | 29.75 | 29.64 | 29.68 | 74,043 | +0.06(+0.19%) |
Mar 24, 2016 | 29.72 | 29.62 | 29.62 | 29.62 | 443,181 | -0.04(-0.15%) |
Mar 23, 2016 | 29.68 | 29.72 | 29.66 | 29.66 | 217,213 | -0.03(-0.11%) |
Mar 22, 2016 | 29.71 | 29.72 | 29.67 | 29.69 | 78,212 | -0.01(-0.04%) |
Mar 21, 2016 | 29.66 | 29.74 | 29.65 | 29.71 | 216,743 | +0.00(+0.00%) |
Mar 18, 2016 | 29.69 | 29.71 | 29.65 | 29.71 | 81,368 | -0.01(-0.02%) |
Mar 17, 2016 | 29.69 | 29.74 | 29.67 | 29.71 | 132,505 | +0.05(+0.16%) |
Mar 16, 2016 | 29.61 | 29.68 | 29.57 | 29.67 | 52,268 | +0.07(+0.23%) |
Mar 15, 2016 | 29.58 | 29.60 | 29.55 | 29.60 | 148,658 | +0.03(+0.09%) |
Mar 14, 2016 | 29.56 | 29.59 | 29.53 | 29.57 | 164,166 | +0.00(+0.00%) |
Mar 11, 2016 | 29.53 | 29.60 | 29.51 | 29.57 | 138,658 | +0.07(+0.24%) |
Mar 10, 2016 | 29.48 | 29.50 | 29.44 | 29.50 | 219,699 | +0.04(+0.13%) |
Mar 09, 2016 | 29.41 | 29.46 | 29.37 | 29.46 | 142,932 | +0.08(+0.26%) |
Mar 08, 2016 | 29.41 | 29.44 | 29.32 | 29.39 | 143,229 | -0.03(-0.11%) |
Mar 07, 2016 | 29.39 | 29.42 | 29.37 | 29.42 | 90,568 | +0.03(+0.11%) |
Mar 04, 2016 | 29.35 | 29.39 | 29.32 | 29.39 | 123,265 | +0.06(+0.20%) |
Mar 03, 2016 | 29.26 | 29.34 | 29.26 | 29.33 | 573,706 | +0.06(+0.22%) |
Mar 02, 2016 | 29.25 | 29.27 | 29.23 | 29.27 | 89,507 | +0.00(+0.00%) |