Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.50 | 30.71 | 30.50 | 30.53 | 5,857 | +0.12(+0.41%) |
May 27, 2016 | 30.30 | 30.41 | 30.41 | 30.41 | 11,400 | +0.12(+0.38%) |
May 26, 2016 | 30.75 | 30.75 | 30.15 | 30.29 | 4,863 | +0.14(+0.46%) |
May 25, 2016 | 29.86 | 30.15 | 29.86 | 30.15 | 23,721 | +0.44(+1.48%) |
May 24, 2016 | 29.66 | 29.71 | 29.54 | 29.71 | 7,978 | +0.41(+1.40%) |
May 23, 2016 | 29.09 | 29.35 | 29.09 | 29.30 | 17,445 | +0.21(+0.72%) |
May 20, 2016 | 29.24 | 29.42 | 29.09 | 29.09 | 2,105 | +0.23(+0.81%) |
May 19, 2016 | 29.03 | 29.03 | 28.65 | 28.86 | 25,576 | -0.33(-1.12%) |
May 18, 2016 | 29.75 | 29.93 | 29.11 | 29.18 | 15,392 | -0.73(-2.43%) |
May 17, 2016 | 30.41 | 30.41 | 29.81 | 29.91 | 10,099 | -0.75(-2.44%) |
May 16, 2016 | 30.16 | 30.77 | 30.00 | 30.66 | 31,502 | +0.24(+0.79%) |
May 13, 2016 | 30.80 | 30.85 | 30.34 | 30.42 | 3,066 | -0.56(-1.81%) |
May 12, 2016 | 30.61 | 31.00 | 30.61 | 30.98 | 3,311 | +0.45(+1.47%) |
May 11, 2016 | 30.68 | 30.75 | 29.75 | 30.53 | 10,743 | -0.67(-2.15%) |
May 10, 2016 | 31.02 | 31.20 | 31.02 | 31.20 | 9,122 | +0.30(+0.97%) |
May 09, 2016 | 30.79 | 30.92 | 30.77 | 30.90 | 6,200 | +0.13(+0.43%) |
May 06, 2016 | 30.30 | 30.77 | 30.30 | 30.77 | 2,930 | +0.26(+0.85%) |
May 05, 2016 | 30.51 | 30.70 | 30.45 | 30.51 | 11,839 | -0.29(-0.94%) |
May 04, 2016 | 30.33 | 31.07 | 30.24 | 30.80 | 23,887 | +0.26(+0.85%) |
May 03, 2016 | 30.30 | 30.54 | 30.24 | 30.54 | 3,243 | -0.54(-1.73%) |
May 02, 2016 | 30.43 | 31.09 | 30.43 | 31.08 | 5,744 | +0.87(+2.88%) |
Apr 29, 2016 | 30.42 | 30.42 | 30.21 | 30.21 | 2,331 | -0.72(-2.33%) |
Apr 28, 2016 | 30.80 | 31.18 | 30.77 | 30.93 | 7,268 | -0.03(-0.10%) |
Apr 27, 2016 | 30.50 | 30.96 | 30.50 | 30.96 | 3,412 | +0.62(+2.06%) |
Apr 26, 2016 | 30.50 | 30.50 | 30.32 | 30.34 | 13,568 | +0.20(+0.66%) |
Apr 25, 2016 | 30.00 | 30.14 | 30.00 | 30.14 | 1,112 | +0.05(+0.16%) |
Apr 22, 2016 | 29.56 | 30.12 | 29.56 | 30.09 | 4,481 | +0.36(+1.22%) |
Apr 21, 2016 | 30.52 | 30.52 | 29.67 | 29.73 | 11,999 | -0.97(-3.16%) |
Apr 20, 2016 | 31.33 | 31.33 | 30.70 | 30.70 | 13,615 | -0.49(-1.56%) |
Apr 19, 2016 | 30.84 | 31.19 | 30.84 | 31.19 | 5,082 | +0.42(+1.36%) |
Apr 18, 2016 | 30.39 | 30.77 | 30.39 | 30.77 | 3,364 | +0.49(+1.62%) |
Apr 15, 2016 | 30.50 | 30.50 | 30.23 | 30.28 | 8,300 | +0.09(+0.30%) |
Apr 14, 2016 | 30.23 | 30.31 | 30.18 | 30.19 | 6,013 | -0.01(-0.04%) |
Apr 13, 2016 | 30.45 | 30.45 | 30.11 | 30.20 | 4,589 | -0.02(-0.07%) |
Apr 12, 2016 | 29.98 | 30.28 | 29.98 | 30.22 | 11,417 | +0.37(+1.23%) |
Apr 11, 2016 | 29.98 | 30.01 | 29.80 | 29.85 | 3,762 | +0.18(+0.60%) |
Apr 08, 2016 | 29.88 | 29.90 | 29.59 | 29.67 | 9,635 | -0.02(-0.06%) |
Apr 07, 2016 | 30.09 | 30.09 | 29.60 | 29.69 | 4,498 | -0.52(-1.73%) |
Apr 06, 2016 | 30.32 | 30.32 | 30.00 | 30.21 | 8,912 | +0.05(+0.18%) |
Apr 05, 2016 | 30.30 | 30.37 | 30.14 | 30.16 | 29,955 | -0.44(-1.44%) |
Apr 04, 2016 | 30.96 | 30.96 | 30.51 | 30.60 | 18,998 | -0.20(-0.65%) |
Apr 01, 2016 | 30.85 | 32.33 | 30.11 | 30.80 | 27,879 | -0.16(-0.51%) |
Mar 31, 2016 | 30.86 | 31.02 | 30.84 | 30.96 | 5,937 | +0.13(+0.41%) |
Mar 30, 2016 | 30.98 | 30.98 | 30.76 | 30.83 | 9,960 | +0.09(+0.29%) |
Mar 29, 2016 | 29.99 | 30.97 | 29.99 | 30.74 | 26,795 | +0.67(+2.23%) |
Mar 28, 2016 | 29.95 | 30.14 | 29.90 | 30.07 | 12,517 | +0.20(+0.69%) |
Mar 24, 2016 | 29.80 | 29.86 | 29.86 | 29.86 | 6,600 | -0.22(-0.72%) |
Mar 23, 2016 | 30.16 | 30.16 | 30.00 | 30.08 | 7,010 | -0.11(-0.38%) |
Mar 22, 2016 | 30.04 | 30.31 | 29.97 | 30.19 | 3,264 | -0.11(-0.35%) |
Mar 21, 2016 | 30.22 | 30.67 | 30.22 | 30.30 | 16,091 | -0.03(-0.10%) |
Mar 18, 2016 | 30.49 | 30.62 | 30.30 | 30.33 | 9,545 | -0.08(-0.26%) |
Mar 17, 2016 | 29.76 | 30.54 | 29.72 | 30.41 | 33,779 | +0.65(+2.18%) |
Mar 16, 2016 | 29.03 | 29.76 | 29.03 | 29.76 | 10,761 | +0.56(+1.92%) |
Mar 15, 2016 | 28.86 | 29.20 | 28.86 | 29.20 | 20,664 | -0.20(-0.68%) |
Mar 14, 2016 | 29.00 | 29.40 | 28.50 | 29.40 | 18,772 | +0.15(+0.51%) |
Mar 11, 2016 | 28.74 | 29.27 | 28.74 | 29.25 | 9,951 | +0.65(+2.27%) |
Mar 10, 2016 | 28.95 | 28.95 | 28.17 | 28.60 | 28,407 | -0.04(-0.14%) |
Mar 09, 2016 | 28.69 | 28.75 | 28.54 | 28.64 | 11,137 | -0.03(-0.11%) |
Mar 08, 2016 | 28.69 | 28.89 | 28.62 | 28.67 | 7,216 | -0.26(-0.90%) |
Mar 07, 2016 | 28.69 | 29.04 | 28.44 | 28.93 | 5,247 | +0.19(+0.66%) |
Mar 04, 2016 | 28.22 | 28.89 | 28.22 | 28.74 | 13,844 | +0.35(+1.23%) |
Mar 03, 2016 | 27.91 | 28.40 | 27.84 | 28.39 | 17,700 | +0.48(+1.73%) |
Mar 02, 2016 | 27.52 | 27.91 | 27.30 | 27.91 | 15,633 | +0.49(+1.80%) |