Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 29.23 | 30.14 | 28.66 | 29.30 | 173,166 | +0.08(+0.26%) |
May 27, 2016 | 29.26 | 29.22 | 29.22 | 29.22 | 34,491 | -0.11(-0.38%) |
May 26, 2016 | 28.87 | 29.37 | 28.54 | 29.33 | 71,272 | +0.55(+1.92%) |
May 25, 2016 | 29.33 | 29.78 | 28.71 | 28.78 | 75,442 | -0.69(-2.33%) |
May 24, 2016 | 28.27 | 29.56 | 28.24 | 29.47 | 120,862 | +1.27(+4.52%) |
May 23, 2016 | 27.96 | 28.27 | 27.52 | 28.19 | 86,406 | +0.37(+1.31%) |
May 20, 2016 | 28.05 | 28.22 | 27.64 | 27.83 | 42,919 | -0.11(-0.40%) |
May 19, 2016 | 27.63 | 28.02 | 27.28 | 27.94 | 55,972 | +0.20(+0.70%) |
May 18, 2016 | 27.61 | 28.19 | 27.03 | 27.74 | 112,769 | -0.09(-0.34%) |
May 17, 2016 | 28.93 | 28.93 | 27.55 | 27.84 | 121,617 | -1.18(-4.07%) |
May 16, 2016 | 28.88 | 29.10 | 28.59 | 29.02 | 50,531 | +0.17(+0.59%) |
May 13, 2016 | 28.80 | 28.92 | 28.49 | 28.85 | 54,361 | -0.03(-0.12%) |
May 12, 2016 | 28.96 | 29.04 | 28.68 | 28.88 | 56,560 | +0.00(+0.00%) |
May 11, 2016 | 29.44 | 29.44 | 28.75 | 28.88 | 59,739 | -0.65(-2.21%) |
May 10, 2016 | 29.26 | 29.71 | 29.13 | 29.54 | 60,170 | +0.37(+1.28%) |
May 09, 2016 | 28.88 | 29.24 | 28.87 | 29.16 | 74,370 | -0.03(-0.12%) |
May 06, 2016 | 28.71 | 29.47 | 28.70 | 29.20 | 51,083 | +0.44(+1.54%) |
May 05, 2016 | 29.58 | 29.58 | 28.71 | 28.75 | 93,728 | -0.64(-2.16%) |
May 04, 2016 | 29.09 | 29.72 | 29.09 | 29.39 | 56,477 | +0.19(+0.67%) |
May 03, 2016 | 29.22 | 29.71 | 28.83 | 29.20 | 88,466 | -0.25(-0.86%) |
May 02, 2016 | 29.21 | 29.63 | 28.90 | 29.45 | 97,501 | +0.39(+1.34%) |
Apr 29, 2016 | 28.71 | 29.34 | 28.49 | 29.06 | 104,097 | +0.35(+1.21%) |
Apr 28, 2016 | 27.97 | 29.74 | 27.03 | 28.71 | 263,151 | -2.20(-7.10%) |
Apr 27, 2016 | 31.21 | 31.52 | 30.47 | 30.91 | 82,590 | -0.40(-1.27%) |
Apr 26, 2016 | 30.24 | 31.32 | 30.24 | 31.31 | 102,254 | +1.00(+3.29%) |
Apr 25, 2016 | 30.56 | 30.67 | 30.12 | 30.31 | 80,592 | -0.31(-1.02%) |
Apr 22, 2016 | 30.54 | 30.85 | 30.46 | 30.62 | 82,873 | +0.11(+0.36%) |
Apr 21, 2016 | 30.72 | 30.85 | 30.31 | 30.51 | 102,724 | -0.35(-1.15%) |
Apr 20, 2016 | 31.91 | 31.93 | 30.87 | 30.87 | 73,117 | -1.08(-3.38%) |
Apr 19, 2016 | 31.80 | 31.97 | 31.37 | 31.95 | 52,420 | +0.28(+0.88%) |
Apr 18, 2016 | 31.32 | 31.70 | 31.04 | 31.67 | 56,910 | +0.27(+0.86%) |
Apr 15, 2016 | 30.67 | 31.58 | 30.63 | 31.40 | 150,445 | +0.59(+1.92%) |
Apr 14, 2016 | 30.43 | 31.05 | 30.24 | 30.81 | 115,321 | +0.40(+1.31%) |
Apr 13, 2016 | 30.57 | 30.65 | 30.24 | 30.41 | 97,276 | -0.06(-0.19%) |
Apr 12, 2016 | 30.45 | 30.93 | 30.42 | 30.47 | 123,800 | -0.02(-0.06%) |
Apr 11, 2016 | 30.90 | 30.94 | 30.44 | 30.49 | 93,279 | -0.27(-0.88%) |
Apr 08, 2016 | 30.96 | 31.08 | 30.57 | 30.76 | 69,211 | -0.19(-0.60%) |
Apr 07, 2016 | 30.51 | 30.95 | 30.51 | 30.94 | 164,786 | +0.17(+0.55%) |
Apr 06, 2016 | 30.69 | 30.87 | 30.43 | 30.77 | 129,959 | +0.03(+0.08%) |
Apr 05, 2016 | 30.96 | 31.25 | 30.38 | 30.75 | 144,593 | -0.30(-0.98%) |
Apr 04, 2016 | 30.87 | 31.05 | 30.47 | 31.05 | 102,054 | +0.14(+0.44%) |
Apr 01, 2016 | 30.67 | 31.15 | 30.41 | 30.92 | 93,816 | +0.22(+0.72%) |
Mar 31, 2016 | 31.21 | 31.26 | 30.66 | 30.70 | 100,740 | -0.50(-1.60%) |
Mar 30, 2016 | 30.73 | 31.43 | 30.61 | 31.20 | 152,457 | +0.58(+1.90%) |
Mar 29, 2016 | 30.09 | 30.72 | 30.00 | 30.61 | 154,403 | +0.46(+1.51%) |
Mar 28, 2016 | 30.32 | 30.43 | 29.64 | 30.16 | 88,811 | -0.05(-0.17%) |
Mar 24, 2016 | 30.07 | 30.21 | 30.21 | 30.21 | 154,996 | +0.26(+0.87%) |
Mar 23, 2016 | 29.89 | 30.15 | 29.51 | 29.95 | 117,130 | +0.04(+0.14%) |
Mar 22, 2016 | 29.85 | 30.30 | 29.69 | 29.90 | 115,637 | +0.04(+0.14%) |
Mar 21, 2016 | 30.01 | 30.26 | 29.68 | 29.86 | 141,810 | -0.20(-0.67%) |
Mar 18, 2016 | 30.78 | 30.83 | 30.00 | 30.07 | 348,988 | -0.57(-1.87%) |
Mar 17, 2016 | 30.34 | 31.07 | 30.28 | 30.64 | 250,051 | +0.29(+0.95%) |
Mar 16, 2016 | 30.41 | 30.62 | 30.12 | 30.35 | 129,579 | -0.21(-0.69%) |
Mar 15, 2016 | 30.28 | 31.09 | 30.28 | 30.56 | 89,474 | +0.27(+0.89%) |
Mar 14, 2016 | 30.77 | 30.87 | 30.19 | 30.29 | 141,115 | -0.56(-1.81%) |
Mar 11, 2016 | 31.86 | 31.86 | 29.43 | 30.85 | 403,579 | -0.80(-2.53%) |
Mar 10, 2016 | 31.70 | 31.97 | 31.60 | 31.65 | 98,801 | -0.02(-0.05%) |
Mar 09, 2016 | 31.37 | 31.77 | 31.26 | 31.67 | 236,035 | +0.32(+1.02%) |
Mar 08, 2016 | 31.19 | 31.53 | 31.14 | 31.35 | 216,175 | +0.12(+0.38%) |
Mar 07, 2016 | 31.39 | 31.39 | 30.99 | 31.23 | 115,273 | -0.18(-0.56%) |
Mar 04, 2016 | 30.99 | 31.70 | 30.95 | 31.41 | 135,151 | +0.24(+0.76%) |
Mar 03, 2016 | 31.53 | 31.53 | 31.10 | 31.17 | 135,086 | -0.40(-1.26%) |
Mar 02, 2016 | 30.79 | 31.65 | 30.34 | 31.57 | 236,309 | +0.94(+3.06%) |