Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 31.32 | 31.32 | 30.80 | 31.05 | 39,541 | -0.15(-0.48%) |
May 27, 2016 | 31.09 | 31.20 | 31.20 | 31.20 | 25,265 | +0.24(+0.77%) |
May 26, 2016 | 31.05 | 31.42 | 30.82 | 30.97 | 17,860 | -0.16(-0.51%) |
May 25, 2016 | 31.24 | 31.58 | 30.44 | 31.13 | 22,837 | +0.06(+0.20%) |
May 24, 2016 | 30.47 | 31.42 | 30.17 | 31.06 | 30,648 | +0.79(+2.62%) |
May 23, 2016 | 30.39 | 30.56 | 29.85 | 30.27 | 28,928 | +0.04(+0.13%) |
May 20, 2016 | 30.31 | 30.74 | 30.02 | 30.23 | 44,676 | +0.13(+0.45%) |
May 19, 2016 | 30.32 | 30.33 | 29.84 | 30.10 | 37,635 | -0.29(-0.94%) |
May 18, 2016 | 29.00 | 30.54 | 29.00 | 30.38 | 53,292 | +1.33(+4.58%) |
May 17, 2016 | 29.93 | 30.59 | 28.93 | 29.05 | 50,692 | -1.38(-4.53%) |
May 16, 2016 | 29.66 | 30.73 | 29.66 | 30.43 | 35,255 | +0.86(+2.92%) |
May 13, 2016 | 29.57 | 29.88 | 29.28 | 29.57 | 42,399 | -0.02(-0.08%) |
May 12, 2016 | 30.03 | 30.22 | 29.25 | 29.59 | 25,648 | -0.25(-0.85%) |
May 11, 2016 | 29.18 | 30.04 | 29.18 | 29.84 | 57,567 | -0.02(-0.05%) |
May 10, 2016 | 29.62 | 29.97 | 29.17 | 29.86 | 35,558 | +0.32(+1.10%) |
May 09, 2016 | 29.11 | 29.77 | 29.11 | 29.53 | 30,218 | -0.01(-0.03%) |
May 06, 2016 | 29.37 | 29.76 | 29.36 | 29.54 | 37,801 | -0.20(-0.67%) |
May 05, 2016 | 29.60 | 30.05 | 29.55 | 29.74 | 38,014 | +0.13(+0.43%) |
May 04, 2016 | 29.66 | 29.99 | 29.07 | 29.61 | 46,058 | -0.21(-0.69%) |
May 03, 2016 | 30.20 | 30.57 | 29.63 | 29.82 | 40,902 | -0.78(-2.56%) |
May 02, 2016 | 30.11 | 30.75 | 29.69 | 30.60 | 82,076 | +0.63(+2.11%) |
Apr 29, 2016 | 31.47 | 31.86 | 29.55 | 29.97 | 105,672 | -1.65(-5.21%) |
Apr 28, 2016 | 31.72 | 32.04 | 31.44 | 31.62 | 57,723 | -0.48(-1.48%) |
Apr 27, 2016 | 32.27 | 32.27 | 31.64 | 32.09 | 38,516 | -0.31(-0.95%) |
Apr 26, 2016 | 32.33 | 32.69 | 31.55 | 32.40 | 56,710 | +0.25(+0.79%) |
Apr 25, 2016 | 32.36 | 32.60 | 31.66 | 32.15 | 64,693 | -0.37(-1.14%) |
Apr 22, 2016 | 32.04 | 32.56 | 31.88 | 32.52 | 73,539 | +0.57(+1.78%) |
Apr 21, 2016 | 31.94 | 32.08 | 30.97 | 31.95 | 70,209 | -0.25(-0.79%) |
Apr 20, 2016 | 31.27 | 32.45 | 31.27 | 32.20 | 56,433 | +1.00(+3.20%) |
Apr 19, 2016 | 30.87 | 31.27 | 30.87 | 31.20 | 25,900 | +0.51(+1.65%) |
Apr 18, 2016 | 30.37 | 30.74 | 30.22 | 30.70 | 33,338 | +0.00(+0.00%) |
Apr 15, 2016 | 30.42 | 30.76 | 30.42 | 30.70 | 26,704 | +0.21(+0.70%) |
Apr 14, 2016 | 30.36 | 30.77 | 30.17 | 30.48 | 26,638 | -0.03(-0.10%) |
Apr 13, 2016 | 29.24 | 30.63 | 28.90 | 30.52 | 63,103 | +1.41(+4.84%) |
Apr 12, 2016 | 28.82 | 29.28 | 28.22 | 29.11 | 39,123 | +0.69(+2.42%) |
Apr 11, 2016 | 28.50 | 29.01 | 28.03 | 28.42 | 38,326 | +0.15(+0.53%) |
Apr 08, 2016 | 28.09 | 28.62 | 27.97 | 28.27 | 32,948 | +0.07(+0.25%) |
Apr 07, 2016 | 29.28 | 29.28 | 28.01 | 28.20 | 34,360 | -1.26(-4.27%) |
Apr 06, 2016 | 29.30 | 29.62 | 29.15 | 29.46 | 34,320 | +0.17(+0.57%) |
Apr 05, 2016 | 29.40 | 29.59 | 29.14 | 29.29 | 41,106 | -0.31(-1.04%) |
Apr 04, 2016 | 29.53 | 29.66 | 29.29 | 29.60 | 40,226 | +0.31(+1.05%) |
Apr 01, 2016 | 29.24 | 29.46 | 29.13 | 29.29 | 35,036 | -0.10(-0.35%) |
Mar 31, 2016 | 29.13 | 29.63 | 29.13 | 29.39 | 65,627 | +0.09(+0.32%) |
Mar 30, 2016 | 29.65 | 29.67 | 29.23 | 29.30 | 36,120 | -0.09(-0.30%) |
Mar 29, 2016 | 28.77 | 29.48 | 28.24 | 29.38 | 38,825 | +0.63(+2.17%) |
Mar 28, 2016 | 28.73 | 29.07 | 28.50 | 28.76 | 39,760 | +0.11(+0.39%) |
Mar 24, 2016 | 28.19 | 28.65 | 28.65 | 28.65 | 25,800 | +0.19(+0.66%) |
Mar 23, 2016 | 28.70 | 28.70 | 28.09 | 28.46 | 45,174 | -0.33(-1.15%) |
Mar 22, 2016 | 29.27 | 29.72 | 28.73 | 28.79 | 57,531 | -0.78(-2.63%) |
Mar 21, 2016 | 29.66 | 30.10 | 29.06 | 29.57 | 74,875 | -0.28(-0.95%) |
Mar 18, 2016 | 30.36 | 30.69 | 28.96 | 29.85 | 76,896 | -0.28(-0.91%) |
Mar 17, 2016 | 29.25 | 30.34 | 28.57 | 30.13 | 39,992 | +0.84(+2.87%) |
Mar 16, 2016 | 29.34 | 30.02 | 29.10 | 29.29 | 35,207 | -0.10(-0.35%) |
Mar 15, 2016 | 29.81 | 29.98 | 29.26 | 29.39 | 46,522 | -0.51(-1.71%) |
Mar 14, 2016 | 30.59 | 31.05 | 29.87 | 29.90 | 44,746 | -0.86(-2.79%) |
Mar 11, 2016 | 30.14 | 30.82 | 29.99 | 30.76 | 28,162 | +0.75(+2.49%) |
Mar 10, 2016 | 30.08 | 30.33 | 29.40 | 30.01 | 21,796 | -0.07(-0.24%) |
Mar 09, 2016 | 30.36 | 31.07 | 29.84 | 30.08 | 22,186 | -0.22(-0.73%) |
Mar 08, 2016 | 30.72 | 30.96 | 30.26 | 30.30 | 27,226 | -0.65(-2.11%) |
Mar 07, 2016 | 30.80 | 31.23 | 30.58 | 30.95 | 25,576 | +0.06(+0.20%) |
Mar 04, 2016 | 31.02 | 31.02 | 30.25 | 30.89 | 31,328 | +0.20(+0.67%) |
Mar 03, 2016 | 30.81 | 30.84 | 30.44 | 30.69 | 35,916 | -0.24(-0.76%) |
Mar 02, 2016 | 30.61 | 30.92 | 30.34 | 30.92 | 31,693 | +0.20(+0.64%) |