Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 34.07 | 34.30 | 34.07 | 34.22 | 5,663 | +0.11(+0.32%) |
May 27, 2016 | 34.27 | 34.11 | 34.11 | 34.11 | 5,515 | -0.15(-0.43%) |
May 26, 2016 | 33.52 | 34.30 | 32.60 | 34.26 | 21,840 | +0.69(+2.07%) |
May 25, 2016 | 32.00 | 33.87 | 31.74 | 33.57 | 25,770 | +1.57(+4.90%) |
May 24, 2016 | 32.00 | 32.00 | 31.28 | 32.00 | 6,562 | +0.00(+0.00%) |
May 23, 2016 | 31.13 | 32.00 | 30.96 | 32.00 | 9,654 | +0.90(+2.88%) |
May 20, 2016 | 30.60 | 31.10 | 30.40 | 31.10 | 5,397 | +0.47(+1.53%) |
May 19, 2016 | 30.40 | 30.64 | 30.17 | 30.64 | 5,490 | +0.25(+0.82%) |
May 18, 2016 | 30.40 | 30.40 | 29.70 | 30.39 | 4,700 | +0.72(+2.42%) |
May 17, 2016 | 29.97 | 30.27 | 29.67 | 29.67 | 2,855 | -0.22(-0.73%) |
May 16, 2016 | 29.58 | 29.94 | 29.52 | 29.89 | 5,450 | +0.28(+0.95%) |
May 13, 2016 | 29.41 | 29.61 | 29.41 | 29.61 | 1,250 | -0.39(-1.29%) |
May 12, 2016 | 29.99 | 29.99 | 29.99 | 29.99 | 661 | +0.15(+0.51%) |
May 11, 2016 | 30.01 | 30.01 | 29.73 | 29.84 | 2,233 | -0.27(-0.88%) |
May 10, 2016 | 29.43 | 30.11 | 29.43 | 30.11 | 1,180 | +0.33(+1.10%) |
May 06, 2016 | 29.58 | 29.78 | 29.78 | 29.78 | 39 | +0.04(+0.13%) |
May 05, 2016 | 29.62 | 30.01 | 29.61 | 29.74 | 5,957 | -0.27(-0.91%) |
May 04, 2016 | 29.51 | 30.01 | 29.34 | 30.01 | 9,155 | -0.10(-0.34%) |
May 03, 2016 | 30.11 | 30.11 | 29.87 | 30.11 | 1,697 | +0.02(+0.08%) |
May 02, 2016 | 30.07 | 30.40 | 30.07 | 30.09 | 1,783 | -0.32(-1.05%) |
Apr 29, 2016 | 30.42 | 30.42 | 30.41 | 30.41 | 919 | +0.46(+1.55%) |
Apr 28, 2016 | 29.95 | 29.95 | 29.95 | 29.95 | 269 | -0.31(-1.02%) |
Apr 27, 2016 | 30.79 | 30.79 | 30.19 | 30.26 | 2,491 | -0.19(-0.64%) |
Apr 26, 2016 | 30.33 | 30.79 | 30.26 | 30.45 | 4,621 | -0.07(-0.23%) |
Apr 25, 2016 | 30.51 | 30.59 | 30.01 | 30.52 | 10,618 | +0.41(+1.35%) |
Apr 22, 2016 | 30.07 | 30.46 | 30.07 | 30.11 | 1,213 | -0.31(-1.03%) |
Apr 21, 2016 | 30.26 | 30.43 | 30.26 | 30.43 | 1,018 | +0.04(+0.13%) |
Apr 20, 2016 | 30.11 | 30.40 | 30.11 | 30.39 | 3,740 | -0.02(-0.05%) |
Apr 19, 2016 | 29.97 | 30.40 | 29.94 | 30.40 | 5,901 | +0.12(+0.41%) |
Apr 18, 2016 | 30.64 | 30.73 | 30.14 | 30.28 | 4,203 | -0.37(-1.20%) |
Apr 15, 2016 | 30.79 | 30.79 | 30.64 | 30.64 | 1,573 | -0.12(-0.41%) |
Apr 14, 2016 | 30.45 | 30.77 | 30.44 | 30.77 | 1,786 | -0.02(-0.05%) |
Apr 13, 2016 | 30.02 | 30.79 | 30.02 | 30.79 | 768 | +0.00(+0.00%) |
Apr 12, 2016 | 30.69 | 30.79 | 30.18 | 30.79 | 3,317 | +0.23(+0.74%) |
Apr 11, 2016 | 30.36 | 30.64 | 30.36 | 30.56 | 1,240 | +0.19(+0.62%) |
Apr 08, 2016 | 30.41 | 30.41 | 30.26 | 30.37 | 1,662 | +0.05(+0.15%) |
Apr 07, 2016 | 30.79 | 30.79 | 30.25 | 30.33 | 2,679 | +0.02(+0.08%) |
Apr 06, 2016 | 30.79 | 30.79 | 30.11 | 30.30 | 3,664 | +0.05(+0.18%) |
Apr 05, 2016 | 30.21 | 30.25 | 29.90 | 30.25 | 3,516 | +0.00(+0.00%) |
Apr 04, 2016 | 30.19 | 30.79 | 29.80 | 30.25 | 6,315 | +0.28(+0.94%) |
Apr 01, 2016 | 30.04 | 30.09 | 29.85 | 29.97 | 4,156 | +0.19(+0.63%) |
Mar 31, 2016 | 30.41 | 30.41 | 29.74 | 29.78 | 18,900 | -0.70(-2.30%) |
Mar 30, 2016 | 30.47 | 30.59 | 30.28 | 30.48 | 2,503 | +0.02(+0.08%) |
Mar 29, 2016 | 30.40 | 30.78 | 29.66 | 30.46 | 7,415 | +0.24(+0.80%) |
Mar 28, 2016 | 30.11 | 30.69 | 29.91 | 30.22 | 2,951 | -0.21(-0.70%) |
Mar 24, 2016 | 29.64 | 30.43 | 30.43 | 30.43 | 1,795 | -0.34(-1.11%) |
Mar 23, 2016 | 30.23 | 30.77 | 30.22 | 30.77 | 9,514 | +0.48(+1.60%) |
Mar 22, 2016 | 29.91 | 30.40 | 29.76 | 30.29 | 6,109 | +0.70(+2.37%) |
Mar 21, 2016 | 29.05 | 30.01 | 29.05 | 29.58 | 4,759 | -0.30(-1.02%) |
Mar 18, 2016 | 30.03 | 30.20 | 28.88 | 29.89 | 19,559 | -0.22(-0.73%) |
Mar 17, 2016 | 29.54 | 30.40 | 29.54 | 30.11 | 17,927 | +0.09(+0.31%) |
Mar 16, 2016 | 30.01 | 30.09 | 30.01 | 30.01 | 6,504 | +0.38(+1.29%) |
Mar 15, 2016 | 29.64 | 29.65 | 29.63 | 29.63 | 2,007 | -0.01(-0.03%) |
Mar 14, 2016 | 30.40 | 30.40 | 29.64 | 29.64 | 1,772 | -0.76(-2.51%) |
Mar 11, 2016 | 29.56 | 30.40 | 29.56 | 30.40 | 2,600 | +0.58(+1.93%) |
Mar 10, 2016 | 30.29 | 30.29 | 29.50 | 29.83 | 1,143 | -0.08(-0.26%) |
Mar 09, 2016 | 30.89 | 30.89 | 29.90 | 29.90 | 482 | -0.38(-1.25%) |
Mar 08, 2016 | 30.81 | 30.91 | 30.28 | 30.28 | 2,057 | -0.53(-1.73%) |
Mar 07, 2016 | 30.39 | 30.82 | 30.39 | 30.82 | 2,215 | +0.86(+2.86%) |
Mar 04, 2016 | 30.92 | 31.09 | 29.78 | 29.96 | 6,185 | -1.14(-3.66%) |
Mar 03, 2016 | 31.03 | 31.74 | 31.03 | 31.09 | 4,681 | -0.37(-1.18%) |
Mar 02, 2016 | 31.45 | 31.47 | 31.45 | 31.47 | 629 | +0.00(+0.00%) |