Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.85 | 31.27 | 30.77 | 31.23 | 914,133 | +0.31(+1.01%) |
May 27, 2016 | 30.82 | 30.92 | 30.92 | 30.92 | 420,637 | +0.20(+0.64%) |
May 26, 2016 | 30.29 | 30.77 | 30.22 | 30.72 | 316,357 | +0.47(+1.55%) |
May 25, 2016 | 30.48 | 30.71 | 30.20 | 30.25 | 624,614 | -0.35(-1.14%) |
May 24, 2016 | 30.23 | 30.63 | 30.21 | 30.60 | 857,769 | +0.39(+1.31%) |
May 23, 2016 | 30.67 | 30.74 | 30.20 | 30.21 | 499,547 | -0.46(-1.51%) |
May 20, 2016 | 30.65 | 30.71 | 30.38 | 30.67 | 505,944 | +0.08(+0.25%) |
May 19, 2016 | 30.10 | 30.61 | 29.93 | 30.59 | 612,989 | +0.36(+1.18%) |
May 18, 2016 | 30.62 | 30.91 | 30.10 | 30.24 | 500,903 | -0.55(-1.77%) |
May 17, 2016 | 31.33 | 31.33 | 30.52 | 30.78 | 803,395 | -0.61(-1.96%) |
May 16, 2016 | 31.33 | 31.43 | 31.07 | 31.40 | 554,644 | +0.01(+0.02%) |
May 13, 2016 | 31.50 | 31.61 | 31.24 | 31.39 | 554,538 | -0.17(-0.53%) |
May 12, 2016 | 31.46 | 31.81 | 31.13 | 31.56 | 660,446 | +0.06(+0.19%) |
May 11, 2016 | 31.63 | 31.77 | 31.30 | 31.50 | 465,091 | -0.10(-0.31%) |
May 10, 2016 | 31.55 | 31.68 | 31.34 | 31.59 | 689,064 | +0.12(+0.39%) |
May 09, 2016 | 31.29 | 31.56 | 31.19 | 31.47 | 918,329 | +0.24(+0.78%) |
May 06, 2016 | 31.42 | 31.42 | 30.90 | 31.23 | 889,729 | -0.23(-0.72%) |
May 05, 2016 | 31.31 | 31.67 | 31.22 | 31.46 | 968,204 | +0.05(+0.14%) |
May 04, 2016 | 30.96 | 31.52 | 30.73 | 31.41 | 1,118,330 | +0.43(+1.40%) |
May 03, 2016 | 30.71 | 31.06 | 30.49 | 30.98 | 1,032,621 | +0.27(+0.86%) |
May 02, 2016 | 30.18 | 30.86 | 30.10 | 30.71 | 950,370 | +0.59(+1.96%) |
Apr 29, 2016 | 29.31 | 30.24 | 28.86 | 30.12 | 2,177,164 | +0.66(+2.24%) |
Apr 28, 2016 | 29.14 | 29.63 | 29.02 | 29.46 | 483,644 | +0.03(+0.10%) |
Apr 27, 2016 | 29.08 | 29.58 | 28.88 | 29.43 | 547,271 | +0.45(+1.54%) |
Apr 26, 2016 | 28.80 | 29.16 | 28.80 | 28.98 | 524,906 | +0.09(+0.31%) |
Apr 25, 2016 | 28.79 | 28.94 | 28.64 | 28.89 | 416,004 | -0.02(-0.08%) |
Apr 22, 2016 | 28.84 | 29.01 | 28.77 | 28.92 | 749,105 | +0.17(+0.58%) |
Apr 21, 2016 | 29.20 | 29.24 | 28.67 | 28.75 | 802,028 | -0.52(-1.76%) |
Apr 20, 2016 | 30.02 | 30.17 | 29.24 | 29.27 | 397,395 | -0.80(-2.65%) |
Apr 19, 2016 | 30.17 | 30.17 | 29.90 | 30.06 | 339,446 | +0.02(+0.05%) |
Apr 18, 2016 | 30.00 | 30.05 | 29.83 | 30.05 | 289,875 | +0.05(+0.15%) |
Apr 15, 2016 | 29.80 | 30.02 | 29.63 | 30.00 | 445,124 | +0.29(+0.97%) |
Apr 14, 2016 | 29.55 | 29.76 | 29.52 | 29.71 | 448,401 | +0.09(+0.31%) |
Apr 13, 2016 | 29.87 | 29.87 | 29.51 | 29.62 | 483,336 | -0.19(-0.64%) |
Apr 12, 2016 | 29.74 | 29.90 | 29.61 | 29.81 | 277,600 | +0.14(+0.46%) |
Apr 11, 2016 | 29.84 | 30.06 | 29.56 | 29.68 | 401,799 | -0.14(-0.46%) |
Apr 08, 2016 | 29.98 | 30.11 | 29.77 | 29.81 | 774,924 | +0.03(+0.10%) |
Apr 07, 2016 | 29.75 | 30.04 | 29.68 | 29.78 | 655,683 | +0.01(+0.03%) |
Apr 06, 2016 | 29.68 | 29.79 | 29.52 | 29.77 | 514,624 | +0.05(+0.18%) |
Apr 05, 2016 | 30.32 | 30.32 | 29.72 | 29.72 | 626,969 | -0.61(-2.02%) |
Apr 04, 2016 | 30.13 | 30.36 | 29.97 | 30.33 | 1,108,461 | +0.23(+0.76%) |
Apr 01, 2016 | 29.93 | 30.13 | 29.69 | 30.11 | 1,406,349 | +0.16(+0.53%) |
Mar 31, 2016 | 29.88 | 30.05 | 29.74 | 29.95 | 1,481,474 | +0.11(+0.36%) |
Mar 30, 2016 | 30.10 | 30.10 | 29.77 | 29.84 | 678,404 | -0.17(-0.58%) |
Mar 29, 2016 | 29.74 | 30.06 | 29.61 | 30.02 | 1,396,311 | +0.41(+1.38%) |
Mar 28, 2016 | 29.78 | 30.01 | 29.46 | 29.61 | 979,927 | -0.21(-0.71%) |
Mar 24, 2016 | 29.84 | 29.82 | 29.82 | 29.82 | 1,055,152 | -0.14(-0.46%) |
Mar 23, 2016 | 29.57 | 30.05 | 29.34 | 29.96 | 700,086 | +0.39(+1.31%) |
Mar 22, 2016 | 28.85 | 29.75 | 28.85 | 29.57 | 750,616 | -0.13(-0.43%) |
Mar 21, 2016 | 29.67 | 29.77 | 29.29 | 29.70 | 678,779 | -0.07(-0.23%) |
Mar 18, 2016 | 30.03 | 30.03 | 29.55 | 29.77 | 1,024,559 | -0.17(-0.58%) |
Mar 17, 2016 | 29.53 | 30.01 | 29.37 | 29.94 | 983,372 | +0.41(+1.38%) |
Mar 16, 2016 | 29.24 | 29.59 | 28.89 | 29.53 | 712,397 | +0.26(+0.87%) |
Mar 15, 2016 | 29.13 | 29.50 | 29.01 | 29.28 | 610,994 | +0.06(+0.21%) |
Mar 14, 2016 | 29.52 | 29.52 | 29.17 | 29.22 | 503,574 | -0.32(-1.07%) |
Mar 11, 2016 | 29.49 | 29.65 | 29.27 | 29.53 | 693,752 | +0.19(+0.64%) |
Mar 10, 2016 | 29.29 | 29.41 | 28.82 | 29.34 | 896,113 | +0.09(+0.31%) |
Mar 09, 2016 | 29.10 | 29.42 | 29.02 | 29.25 | 1,030,066 | +0.08(+0.28%) |
Mar 08, 2016 | 28.55 | 29.25 | 28.38 | 29.17 | 1,043,646 | +0.64(+2.24%) |
Mar 07, 2016 | 28.37 | 28.53 | 28.23 | 28.53 | 1,303,213 | +0.07(+0.24%) |
Mar 04, 2016 | 28.56 | 28.56 | 28.10 | 28.46 | 1,675,610 | -0.27(-0.94%) |
Mar 03, 2016 | 28.32 | 28.74 | 28.00 | 28.73 | 1,140,892 | +0.50(+1.79%) |
Mar 02, 2016 | 28.30 | 28.31 | 27.88 | 28.23 | 1,575,611 | -0.14(-0.50%) |