Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.36 | 30.43 | 30.16 | 30.28 | 233,046 | -0.01(-0.04%) |
May 27, 2016 | 30.20 | 30.29 | 30.29 | 30.29 | 86,991 | +0.09(+0.31%) |
May 26, 2016 | 30.23 | 30.24 | 30.13 | 30.19 | 197,067 | -0.00(-0.01%) |
May 25, 2016 | 30.04 | 30.25 | 30.04 | 30.20 | 76,154 | +0.24(+0.81%) |
May 24, 2016 | 29.72 | 30.02 | 29.72 | 29.95 | 315,639 | +0.34(+1.15%) |
May 23, 2016 | 29.62 | 29.72 | 29.61 | 29.61 | 99,917 | -0.07(-0.23%) |
May 20, 2016 | 29.62 | 29.76 | 29.62 | 29.68 | 85,071 | +0.17(+0.56%) |
May 19, 2016 | 29.45 | 29.54 | 29.31 | 29.51 | 91,185 | -0.05(-0.18%) |
May 18, 2016 | 29.60 | 29.79 | 29.42 | 29.57 | 132,051 | -0.10(-0.33%) |
May 17, 2016 | 29.90 | 29.93 | 29.57 | 29.66 | 89,727 | -0.29(-0.96%) |
May 16, 2016 | 29.70 | 30.03 | 29.70 | 29.95 | 232,066 | +0.28(+0.96%) |
May 13, 2016 | 29.89 | 29.95 | 29.63 | 29.67 | 119,757 | -0.28(-0.93%) |
May 12, 2016 | 30.03 | 30.03 | 29.80 | 29.95 | 103,900 | +0.04(+0.14%) |
May 11, 2016 | 30.06 | 30.12 | 29.90 | 29.90 | 316,269 | -0.24(-0.78%) |
May 10, 2016 | 29.92 | 30.14 | 29.90 | 30.14 | 81,112 | +0.35(+1.16%) |
May 09, 2016 | 29.78 | 29.86 | 29.72 | 29.79 | 179,418 | +0.00(+0.00%) |
May 06, 2016 | 29.59 | 29.81 | 29.57 | 29.79 | 68,187 | +0.09(+0.31%) |
May 05, 2016 | 29.78 | 29.85 | 29.64 | 29.70 | 85,970 | +0.00(+0.00%) |
May 04, 2016 | 29.68 | 29.80 | 29.64 | 29.70 | 72,508 | -0.13(-0.44%) |
May 03, 2016 | 29.90 | 29.90 | 29.72 | 29.83 | 124,199 | -0.23(-0.77%) |
May 02, 2016 | 29.94 | 30.09 | 29.87 | 30.06 | 194,017 | +0.20(+0.68%) |
Apr 29, 2016 | 29.91 | 29.94 | 29.68 | 29.86 | 141,132 | -0.17(-0.55%) |
Apr 28, 2016 | 30.15 | 30.31 | 29.97 | 30.03 | 191,136 | -0.26(-0.86%) |
Apr 27, 2016 | 30.11 | 30.35 | 30.11 | 30.29 | 118,102 | +0.12(+0.40%) |
Apr 26, 2016 | 30.15 | 30.23 | 30.10 | 30.16 | 133,492 | +0.10(+0.32%) |
Apr 25, 2016 | 30.06 | 30.07 | 29.94 | 30.07 | 800,590 | -0.08(-0.27%) |
Apr 22, 2016 | 30.06 | 30.16 | 30.01 | 30.15 | 252,733 | +0.09(+0.31%) |
Apr 21, 2016 | 30.29 | 30.29 | 30.02 | 30.05 | 102,244 | -0.25(-0.82%) |
Apr 20, 2016 | 30.34 | 30.44 | 30.26 | 30.30 | 127,151 | -0.06(-0.19%) |
Apr 19, 2016 | 30.25 | 30.38 | 30.25 | 30.36 | 716,773 | +0.17(+0.55%) |
Apr 18, 2016 | 29.90 | 30.20 | 29.90 | 30.19 | 100,884 | +0.18(+0.61%) |
Apr 15, 2016 | 30.05 | 30.05 | 29.97 | 30.01 | 151,214 | -0.04(-0.15%) |
Apr 14, 2016 | 30.05 | 30.11 | 30.01 | 30.05 | 95,816 | +0.01(+0.04%) |
Apr 13, 2016 | 30.00 | 30.05 | 29.91 | 30.04 | 159,156 | +0.19(+0.64%) |
Apr 12, 2016 | 29.59 | 29.90 | 29.56 | 29.85 | 274,261 | +0.30(+1.02%) |
Apr 11, 2016 | 29.69 | 29.82 | 29.55 | 29.55 | 144,772 | -0.06(-0.19%) |
Apr 08, 2016 | 29.69 | 29.77 | 29.54 | 29.60 | 179,632 | +0.10(+0.33%) |
Apr 07, 2016 | 29.63 | 29.67 | 29.39 | 29.51 | 131,528 | -0.30(-1.01%) |
Apr 06, 2016 | 29.56 | 29.81 | 29.50 | 29.81 | 226,260 | +0.28(+0.95%) |
Apr 05, 2016 | 29.64 | 29.65 | 29.52 | 29.53 | 86,028 | -0.26(-0.88%) |
Apr 04, 2016 | 29.84 | 29.89 | 29.74 | 29.79 | 142,925 | -0.10(-0.33%) |
Apr 01, 2016 | 29.54 | 29.89 | 29.46 | 29.89 | 107,102 | +0.15(+0.52%) |
Mar 31, 2016 | 29.77 | 29.85 | 29.73 | 29.73 | 75,840 | -0.08(-0.26%) |
Mar 30, 2016 | 29.84 | 29.89 | 29.76 | 29.81 | 130,516 | +0.13(+0.44%) |
Mar 29, 2016 | 29.39 | 29.69 | 29.33 | 29.68 | 159,575 | +0.22(+0.74%) |
Mar 28, 2016 | 29.49 | 29.53 | 29.37 | 29.46 | 175,256 | +0.04(+0.12%) |
Mar 24, 2016 | 29.33 | 29.43 | 29.43 | 29.43 | 445,076 | -0.02(-0.08%) |
Mar 23, 2016 | 29.53 | 29.57 | 29.41 | 29.45 | 415,906 | -0.17(-0.59%) |
Mar 22, 2016 | 29.57 | 29.72 | 29.53 | 29.62 | 288,746 | -0.04(-0.15%) |
Mar 21, 2016 | 29.64 | 29.71 | 29.59 | 29.67 | 226,650 | -0.00(-0.01%) |
Mar 18, 2016 | 29.71 | 29.72 | 29.61 | 29.67 | 161,702 | +0.07(+0.25%) |
Mar 17, 2016 | 29.33 | 29.67 | 29.30 | 29.60 | 163,061 | +0.25(+0.85%) |
Mar 16, 2016 | 29.09 | 29.41 | 29.09 | 29.35 | 170,292 | +0.21(+0.72%) |
Mar 15, 2016 | 29.01 | 29.14 | 28.98 | 29.14 | 83,097 | -0.04(-0.12%) |
Mar 14, 2016 | 29.11 | 29.24 | 29.06 | 29.18 | 234,772 | -0.02(-0.08%) |
Mar 11, 2016 | 29.05 | 29.21 | 29.03 | 29.20 | 124,752 | +0.40(+1.39%) |
Mar 10, 2016 | 28.90 | 28.99 | 28.53 | 28.80 | 168,527 | +0.03(+0.11%) |
Mar 09, 2016 | 28.80 | 28.89 | 28.76 | 28.77 | 127,288 | +0.11(+0.38%) |
Mar 08, 2016 | 28.80 | 28.86 | 28.64 | 28.66 | 147,733 | -0.28(-0.96%) |
Mar 07, 2016 | 28.73 | 28.99 | 28.72 | 28.94 | 187,124 | +0.08(+0.28%) |
Mar 04, 2016 | 28.75 | 28.93 | 28.64 | 28.86 | 259,340 | +0.12(+0.41%) |
Mar 03, 2016 | 28.57 | 28.74 | 28.49 | 28.74 | 143,816 | +0.15(+0.51%) |
Mar 02, 2016 | 28.36 | 28.59 | 28.30 | 28.59 | 86,573 | +0.18(+0.63%) |