Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.24 | 30.26 | 30.20 | 30.24 | 107,355 | -0.01(-0.02%) |
May 27, 2016 | 30.16 | 30.25 | 30.25 | 30.25 | 165,232 | +0.06(+0.19%) |
May 26, 2016 | 30.28 | 30.32 | 30.16 | 30.19 | 216,216 | -0.04(-0.13%) |
May 25, 2016 | 30.25 | 30.29 | 30.20 | 30.23 | 200,297 | -0.01(-0.02%) |
May 24, 2016 | 30.15 | 30.25 | 30.13 | 30.24 | 114,508 | +0.12(+0.40%) |
May 23, 2016 | 30.10 | 30.17 | 30.07 | 30.12 | 163,282 | +0.01(+0.04%) |
May 20, 2016 | 30.07 | 30.10 | 30.01 | 30.10 | 167,475 | +0.05(+0.16%) |
May 19, 2016 | 30.05 | 30.07 | 30.00 | 30.06 | 201,549 | -0.06(-0.21%) |
May 18, 2016 | 30.10 | 30.17 | 30.06 | 30.12 | 472,560 | +0.03(+0.08%) |
May 17, 2016 | 30.10 | 30.13 | 30.06 | 30.09 | 157,947 | +0.01(+0.02%) |
May 16, 2016 | 30.09 | 30.13 | 30.00 | 30.09 | 137,126 | -0.01(-0.02%) |
May 13, 2016 | 30.08 | 30.11 | 30.02 | 30.09 | 328,115 | +0.01(+0.04%) |
May 12, 2016 | 30.10 | 30.14 | 30.03 | 30.08 | 207,796 | -0.01(-0.02%) |
May 11, 2016 | 30.09 | 30.14 | 29.99 | 30.09 | 153,072 | +0.00(+0.00%) |
May 10, 2016 | 30.04 | 30.13 | 29.99 | 30.09 | 160,809 | +0.09(+0.29%) |
May 09, 2016 | 30.01 | 30.02 | 29.95 | 30.00 | 199,362 | +0.02(+0.06%) |
May 06, 2016 | 30.01 | 30.09 | 29.98 | 29.98 | 571,700 | -0.11(-0.38%) |
May 05, 2016 | 30.17 | 30.22 | 30.04 | 30.09 | 221,162 | -0.03(-0.08%) |
May 04, 2016 | 30.08 | 30.14 | 30.04 | 30.12 | 353,923 | -0.03(-0.08%) |
May 03, 2016 | 30.14 | 30.17 | 30.09 | 30.14 | 212,812 | -0.07(-0.23%) |
May 02, 2016 | 30.19 | 30.23 | 30.16 | 30.21 | 317,195 | +0.03(+0.08%) |
Apr 29, 2016 | 30.21 | 30.21 | 30.10 | 30.19 | 129,884 | +0.01(+0.04%) |
Apr 28, 2016 | 30.08 | 30.25 | 30.08 | 30.18 | 169,659 | -0.02(-0.07%) |
Apr 27, 2016 | 30.14 | 30.22 | 30.11 | 30.20 | 248,437 | +0.06(+0.20%) |
Apr 26, 2016 | 30.10 | 30.14 | 30.06 | 30.14 | 257,358 | +0.07(+0.23%) |
Apr 25, 2016 | 30.02 | 30.12 | 30.01 | 30.07 | 356,495 | -0.01(-0.02%) |
Apr 22, 2016 | 30.03 | 30.14 | 30.01 | 30.08 | 278,918 | +0.03(+0.10%) |
Apr 21, 2016 | 30.08 | 30.08 | 29.98 | 30.04 | 192,224 | -0.02(-0.06%) |
Apr 20, 2016 | 30.03 | 30.14 | 29.96 | 30.06 | 148,521 | +0.06(+0.19%) |
Apr 19, 2016 | 29.96 | 30.05 | 29.94 | 30.01 | 415,395 | +0.03(+0.10%) |
Apr 18, 2016 | 29.85 | 30.00 | 29.81 | 29.98 | 121,992 | +0.06(+0.19%) |
Apr 15, 2016 | 29.91 | 29.96 | 29.84 | 29.92 | 153,832 | -0.01(-0.02%) |
Apr 14, 2016 | 29.89 | 29.94 | 29.82 | 29.93 | 285,961 | +0.00(+0.00%) |
Apr 13, 2016 | 29.83 | 29.98 | 29.80 | 29.93 | 540,903 | +0.17(+0.57%) |
Apr 12, 2016 | 29.76 | 29.82 | 29.71 | 29.76 | 178,702 | +0.01(+0.02%) |
Apr 11, 2016 | 29.76 | 29.80 | 29.70 | 29.75 | 134,728 | +0.03(+0.11%) |
Apr 08, 2016 | 29.74 | 29.76 | 29.68 | 29.72 | 120,609 | +0.11(+0.36%) |
Apr 07, 2016 | 29.65 | 29.69 | 29.57 | 29.61 | 108,034 | -0.11(-0.38%) |
Apr 06, 2016 | 29.64 | 29.72 | 29.56 | 29.72 | 277,641 | +0.13(+0.42%) |
Apr 05, 2016 | 29.60 | 29.66 | 29.54 | 29.60 | 317,207 | -0.01(-0.02%) |
Apr 04, 2016 | 29.67 | 29.73 | 29.59 | 29.61 | 295,090 | -0.10(-0.34%) |
Apr 01, 2016 | 29.57 | 29.71 | 29.56 | 29.71 | 168,156 | +0.01(+0.04%) |
Mar 31, 2016 | 29.66 | 29.69 | 29.56 | 29.69 | 206,874 | +0.01(+0.02%) |
Mar 30, 2016 | 29.63 | 29.69 | 29.51 | 29.69 | 223,911 | +0.13(+0.45%) |
Mar 29, 2016 | 29.49 | 29.59 | 29.43 | 29.56 | 275,428 | +0.01(+0.04%) |
Mar 28, 2016 | 29.61 | 29.68 | 29.49 | 29.54 | 279,957 | +0.04(+0.13%) |
Mar 24, 2016 | 29.59 | 29.51 | 29.51 | 29.51 | 403,621 | -0.14(-0.49%) |
Mar 23, 2016 | 29.75 | 29.75 | 29.61 | 29.65 | 783,750 | -0.05(-0.17%) |
Mar 22, 2016 | 29.68 | 29.71 | 29.62 | 29.70 | 476,223 | -0.06(-0.21%) |
Mar 21, 2016 | 29.79 | 29.79 | 29.64 | 29.76 | 240,190 | +0.03(+0.10%) |
Mar 18, 2016 | 29.66 | 29.79 | 29.62 | 29.73 | 1,968,290 | +0.06(+0.21%) |
Mar 17, 2016 | 29.68 | 29.76 | 29.52 | 29.67 | 365,047 | +0.02(+0.06%) |
Mar 16, 2016 | 29.54 | 29.70 | 29.47 | 29.65 | 566,078 | +0.07(+0.23%) |
Mar 15, 2016 | 29.63 | 29.63 | 29.48 | 29.58 | 206,063 | -0.07(-0.25%) |
Mar 14, 2016 | 29.69 | 29.69 | 29.54 | 29.66 | 130,712 | -0.08(-0.27%) |
Mar 11, 2016 | 29.64 | 29.81 | 29.64 | 29.74 | 234,368 | +0.22(+0.74%) |
Mar 10, 2016 | 29.45 | 29.56 | 29.41 | 29.52 | 304,438 | +0.12(+0.40%) |
Mar 09, 2016 | 29.39 | 29.41 | 29.31 | 29.40 | 267,054 | +0.07(+0.23%) |
Mar 08, 2016 | 29.40 | 29.42 | 29.31 | 29.33 | 187,171 | -0.13(-0.44%) |
Mar 07, 2016 | 29.38 | 29.46 | 29.36 | 29.46 | 107,078 | +0.07(+0.25%) |
Mar 04, 2016 | 29.35 | 29.43 | 29.28 | 29.39 | 361,429 | +0.11(+0.38%) |
Mar 03, 2016 | 29.24 | 29.35 | 29.18 | 29.28 | 699,773 | +0.09(+0.30%) |
Mar 02, 2016 | 29.11 | 29.43 | 29.08 | 29.19 | 938,107 | +0.07(+0.24%) |