Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.48 | 30.55 | 30.11 | 30.45 | 783,994 | -0.02(-0.08%) |
May 27, 2016 | 30.30 | 30.47 | 30.47 | 30.47 | 372,208 | +0.20(+0.64%) |
May 26, 2016 | 30.14 | 30.40 | 29.95 | 30.28 | 465,349 | +0.09(+0.29%) |
May 25, 2016 | 30.52 | 30.52 | 30.06 | 30.19 | 496,168 | -0.19(-0.63%) |
May 24, 2016 | 30.33 | 30.41 | 30.16 | 30.38 | 1,029,201 | +0.25(+0.81%) |
May 23, 2016 | 30.15 | 30.18 | 29.93 | 30.13 | 482,433 | +0.07(+0.23%) |
May 20, 2016 | 30.08 | 30.18 | 29.89 | 30.06 | 790,011 | +0.12(+0.42%) |
May 19, 2016 | 29.93 | 30.06 | 29.74 | 29.94 | 698,456 | -0.20(-0.68%) |
May 18, 2016 | 30.13 | 30.37 | 29.79 | 30.14 | 938,817 | -0.03(-0.11%) |
May 17, 2016 | 30.55 | 30.69 | 30.01 | 30.18 | 748,432 | -0.45(-1.46%) |
May 16, 2016 | 30.51 | 30.79 | 30.33 | 30.62 | 367,684 | +0.13(+0.44%) |
May 13, 2016 | 30.54 | 30.66 | 30.25 | 30.49 | 729,352 | -0.10(-0.31%) |
May 12, 2016 | 30.50 | 30.65 | 30.18 | 30.59 | 1,453,013 | +0.17(+0.56%) |
May 11, 2016 | 30.80 | 30.81 | 30.28 | 30.42 | 1,834,286 | -0.54(-1.74%) |
May 10, 2016 | 31.46 | 31.60 | 30.93 | 30.96 | 822,127 | -0.39(-1.23%) |
May 09, 2016 | 30.67 | 31.47 | 30.54 | 31.34 | 1,917,513 | +0.81(+2.64%) |
May 06, 2016 | 29.97 | 30.55 | 29.88 | 30.54 | 892,775 | +0.59(+1.98%) |
May 05, 2016 | 29.94 | 30.11 | 29.79 | 29.94 | 807,470 | +0.03(+0.10%) |
May 04, 2016 | 29.27 | 29.96 | 29.24 | 29.91 | 579,730 | +0.52(+1.75%) |
May 03, 2016 | 29.15 | 29.43 | 28.93 | 29.40 | 992,679 | +0.14(+0.47%) |
May 02, 2016 | 28.66 | 29.33 | 28.66 | 29.26 | 1,129,563 | +0.81(+2.86%) |
Apr 29, 2016 | 28.76 | 28.98 | 28.41 | 28.45 | 1,467,579 | -0.56(-1.95%) |
Apr 28, 2016 | 29.00 | 29.35 | 28.95 | 29.01 | 817,791 | -0.17(-0.58%) |
Apr 27, 2016 | 29.22 | 29.33 | 28.82 | 29.18 | 725,423 | -0.01(-0.04%) |
Apr 26, 2016 | 29.24 | 29.57 | 29.06 | 29.20 | 941,761 | +0.06(+0.21%) |
Apr 25, 2016 | 28.68 | 29.13 | 28.63 | 29.13 | 700,454 | +0.41(+1.42%) |
Apr 22, 2016 | 28.66 | 28.86 | 28.52 | 28.73 | 679,588 | +0.22(+0.76%) |
Apr 21, 2016 | 29.36 | 29.37 | 28.39 | 28.51 | 1,071,507 | -0.81(-2.78%) |
Apr 20, 2016 | 30.30 | 30.35 | 29.27 | 29.32 | 1,772,212 | -0.88(-2.93%) |
Apr 19, 2016 | 29.80 | 30.25 | 29.38 | 30.21 | 1,783,687 | +0.73(+2.48%) |
Apr 18, 2016 | 29.42 | 29.61 | 29.12 | 29.48 | 996,620 | +0.17(+0.57%) |
Apr 15, 2016 | 28.71 | 29.45 | 28.57 | 29.31 | 1,655,347 | +0.64(+2.22%) |
Apr 14, 2016 | 29.12 | 29.23 | 28.57 | 28.68 | 1,863,853 | -0.53(-1.82%) |
Apr 13, 2016 | 29.59 | 29.59 | 29.06 | 29.21 | 1,225,892 | -0.25(-0.86%) |
Apr 12, 2016 | 29.41 | 29.59 | 29.27 | 29.46 | 635,831 | +0.12(+0.40%) |
Apr 11, 2016 | 29.62 | 29.70 | 29.34 | 29.35 | 523,985 | -0.21(-0.72%) |
Apr 08, 2016 | 29.57 | 29.74 | 29.43 | 29.56 | 690,566 | +0.02(+0.08%) |
Apr 07, 2016 | 29.41 | 29.61 | 29.34 | 29.53 | 1,740,189 | -0.05(-0.18%) |
Apr 06, 2016 | 29.72 | 29.77 | 29.48 | 29.59 | 1,037,363 | -0.16(-0.54%) |
Apr 05, 2016 | 29.98 | 30.11 | 29.69 | 29.75 | 1,386,555 | -0.33(-1.10%) |
Apr 04, 2016 | 30.21 | 30.40 | 30.01 | 30.08 | 747,866 | -0.12(-0.39%) |
Apr 01, 2016 | 30.13 | 30.25 | 30.06 | 30.20 | 518,310 | -0.01(-0.04%) |
Mar 31, 2016 | 29.68 | 30.27 | 29.66 | 30.21 | 1,142,638 | +0.53(+1.79%) |
Mar 30, 2016 | 30.01 | 30.01 | 29.66 | 29.68 | 893,170 | -0.20(-0.65%) |
Mar 29, 2016 | 29.33 | 29.92 | 29.20 | 29.87 | 634,398 | +0.53(+1.81%) |
Mar 28, 2016 | 29.32 | 29.40 | 29.19 | 29.34 | 505,707 | +0.05(+0.18%) |
Mar 24, 2016 | 29.26 | 29.29 | 29.29 | 29.29 | 1,352,565 | +0.12(+0.41%) |
Mar 23, 2016 | 29.59 | 29.65 | 29.16 | 29.17 | 1,656,524 | -0.42(-1.43%) |
Mar 22, 2016 | 29.61 | 29.91 | 29.46 | 29.59 | 632,934 | -0.06(-0.19%) |
Mar 21, 2016 | 29.70 | 29.92 | 29.59 | 29.65 | 770,832 | -0.11(-0.36%) |
Mar 18, 2016 | 30.19 | 30.28 | 29.72 | 29.75 | 2,092,576 | -0.42(-1.38%) |
Mar 17, 2016 | 30.36 | 30.53 | 29.84 | 30.17 | 1,755,499 | -0.09(-0.31%) |
Mar 16, 2016 | 29.95 | 30.36 | 29.86 | 30.27 | 834,983 | +0.25(+0.84%) |
Mar 15, 2016 | 29.79 | 30.01 | 29.65 | 30.01 | 706,720 | +0.21(+0.69%) |
Mar 14, 2016 | 29.84 | 30.00 | 29.55 | 29.81 | 1,346,562 | -0.14(-0.47%) |
Mar 11, 2016 | 29.75 | 30.02 | 29.60 | 29.95 | 1,425,615 | +0.53(+1.80%) |
Mar 10, 2016 | 29.77 | 29.93 | 29.11 | 29.42 | 795,536 | -0.27(-0.92%) |
Mar 09, 2016 | 29.72 | 29.95 | 29.48 | 29.69 | 760,181 | +0.20(+0.67%) |
Mar 08, 2016 | 29.23 | 29.54 | 29.23 | 29.49 | 890,665 | +0.20(+0.68%) |
Mar 07, 2016 | 29.20 | 29.52 | 29.03 | 29.30 | 818,546 | +0.04(+0.14%) |
Mar 04, 2016 | 29.64 | 29.73 | 29.15 | 29.25 | 1,580,815 | -0.50(-1.69%) |
Mar 03, 2016 | 29.55 | 29.81 | 29.45 | 29.76 | 1,294,283 | +0.15(+0.52%) |
Mar 02, 2016 | 29.49 | 29.66 | 29.28 | 29.60 | 1,318,677 | +0.05(+0.18%) |