Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 29.81 | 29.91 | 29.67 | 29.78 | 268,388 | +0.00(+0.00%) |
May 27, 2016 | 29.78 | 29.78 | 29.78 | 29.78 | 183,062 | +0.06(+0.19%) |
May 26, 2016 | 29.68 | 29.81 | 29.67 | 29.72 | 57,971 | +0.04(+0.15%) |
May 25, 2016 | 29.61 | 29.70 | 29.42 | 29.68 | 116,301 | +0.27(+0.93%) |
May 24, 2016 | 29.23 | 29.44 | 29.22 | 29.41 | 87,176 | +0.20(+0.69%) |
May 23, 2016 | 29.25 | 29.29 | 29.13 | 29.20 | 72,851 | -0.13(-0.44%) |
May 20, 2016 | 29.23 | 29.33 | 29.18 | 29.33 | 66,240 | +0.27(+0.94%) |
May 19, 2016 | 29.09 | 29.09 | 28.81 | 29.06 | 134,034 | -0.14(-0.49%) |
May 18, 2016 | 29.55 | 29.64 | 29.07 | 29.20 | 89,982 | -0.43(-1.46%) |
May 17, 2016 | 29.84 | 29.97 | 29.57 | 29.64 | 248,816 | -0.20(-0.68%) |
May 16, 2016 | 29.65 | 29.87 | 29.61 | 29.84 | 74,495 | +0.30(+1.03%) |
May 13, 2016 | 29.71 | 29.74 | 29.51 | 29.54 | 97,319 | -0.27(-0.92%) |
May 12, 2016 | 30.10 | 30.10 | 29.65 | 29.81 | 65,048 | -0.03(-0.10%) |
May 11, 2016 | 29.90 | 29.98 | 29.77 | 29.84 | 77,898 | -0.10(-0.34%) |
May 10, 2016 | 29.87 | 29.96 | 29.75 | 29.94 | 76,962 | +0.29(+0.97%) |
May 09, 2016 | 29.65 | 29.72 | 29.42 | 29.65 | 88,695 | +0.07(+0.25%) |
May 06, 2016 | 29.20 | 29.58 | 29.20 | 29.58 | 48,850 | +0.16(+0.54%) |
May 05, 2016 | 29.49 | 29.56 | 29.30 | 29.42 | 58,788 | +0.07(+0.25%) |
May 04, 2016 | 29.13 | 29.38 | 29.13 | 29.35 | 62,371 | -0.07(-0.23%) |
May 03, 2016 | 29.61 | 29.64 | 29.28 | 29.42 | 80,146 | -0.39(-1.32%) |
May 02, 2016 | 29.94 | 29.94 | 29.65 | 29.81 | 65,324 | +0.06(+0.20%) |
Apr 29, 2016 | 29.74 | 29.84 | 29.51 | 29.75 | 64,807 | +0.03(+0.10%) |
Apr 28, 2016 | 29.84 | 30.00 | 29.68 | 29.72 | 188,436 | -0.14(-0.48%) |
Apr 27, 2016 | 29.81 | 29.91 | 29.67 | 29.87 | 54,791 | +0.00(+0.00%) |
Apr 26, 2016 | 29.75 | 29.87 | 29.71 | 29.87 | 39,618 | +0.29(+0.97%) |
Apr 25, 2016 | 29.65 | 29.65 | 29.51 | 29.58 | 75,894 | -0.14(-0.48%) |
Apr 22, 2016 | 29.64 | 29.77 | 29.59 | 29.72 | 88,019 | +0.14(+0.49%) |
Apr 21, 2016 | 29.95 | 29.95 | 29.52 | 29.58 | 79,422 | -0.30(-1.01%) |
Apr 20, 2016 | 29.91 | 30.04 | 29.80 | 29.88 | 84,788 | +0.00(+0.00%) |
Apr 19, 2016 | 29.72 | 29.90 | 29.65 | 29.88 | 98,540 | +0.39(+1.31%) |
Apr 18, 2016 | 29.31 | 29.59 | 29.22 | 29.49 | 77,151 | +0.11(+0.39%) |
Apr 15, 2016 | 29.31 | 29.47 | 29.29 | 29.38 | 172,483 | +0.09(+0.29%) |
Apr 14, 2016 | 29.34 | 29.40 | 29.25 | 29.29 | 56,768 | +0.01(+0.05%) |
Apr 13, 2016 | 29.22 | 29.32 | 29.11 | 29.28 | 108,377 | +0.22(+0.74%) |
Apr 12, 2016 | 28.78 | 29.15 | 28.69 | 29.06 | 146,955 | +0.46(+1.61%) |
Apr 11, 2016 | 28.49 | 28.79 | 28.49 | 28.60 | 96,671 | +0.27(+0.96%) |
Apr 08, 2016 | 28.27 | 28.49 | 28.27 | 28.33 | 56,929 | +0.32(+1.13%) |
Apr 07, 2016 | 28.13 | 28.18 | 27.90 | 28.01 | 68,421 | -0.26(-0.91%) |
Apr 06, 2016 | 28.06 | 28.30 | 27.97 | 28.27 | 56,021 | +0.26(+0.92%) |
Apr 05, 2016 | 28.09 | 28.09 | 27.83 | 28.01 | 479,981 | -0.27(-0.96%) |
Apr 04, 2016 | 28.60 | 28.60 | 28.27 | 28.29 | 58,356 | -0.32(-1.10%) |
Apr 01, 2016 | 28.50 | 28.62 | 28.29 | 28.60 | 106,342 | -0.21(-0.75%) |
Mar 31, 2016 | 28.79 | 28.88 | 28.78 | 28.82 | 63,638 | +0.03(+0.10%) |
Mar 30, 2016 | 28.80 | 29.01 | 28.75 | 28.79 | 98,400 | +0.14(+0.50%) |
Mar 29, 2016 | 28.15 | 28.68 | 27.95 | 28.65 | 79,279 | +0.47(+1.67%) |
Mar 28, 2016 | 28.29 | 28.29 | 28.05 | 28.18 | 54,024 | +0.07(+0.25%) |
Mar 24, 2016 | 27.92 | 28.10 | 28.10 | 28.10 | 68,588 | -0.03(-0.10%) |
Mar 23, 2016 | 28.62 | 28.62 | 28.12 | 28.13 | 112,703 | -0.64(-2.23%) |
Mar 22, 2016 | 28.56 | 28.83 | 28.55 | 28.78 | 46,010 | +0.04(+0.15%) |
Mar 21, 2016 | 28.69 | 28.88 | 28.66 | 28.73 | 88,050 | -0.06(-0.20%) |
Mar 18, 2016 | 28.92 | 29.02 | 28.78 | 28.79 | 74,027 | -0.09(-0.30%) |
Mar 17, 2016 | 28.38 | 28.98 | 28.38 | 28.88 | 76,129 | +0.59(+2.07%) |
Mar 16, 2016 | 27.66 | 28.29 | 27.66 | 28.29 | 59,027 | +0.60(+2.16%) |
Mar 15, 2016 | 27.86 | 27.86 | 27.58 | 27.69 | 101,213 | -0.46(-1.62%) |
Mar 14, 2016 | 28.25 | 28.25 | 28.02 | 28.15 | 100,075 | -0.20(-0.70%) |
Mar 11, 2016 | 28.00 | 28.35 | 28.00 | 28.35 | 110,656 | +0.74(+2.69%) |
Mar 10, 2016 | 27.75 | 27.92 | 27.33 | 27.61 | 119,735 | -0.11(-0.41%) |
Mar 09, 2016 | 27.66 | 27.82 | 27.62 | 27.72 | 99,367 | +0.23(+0.83%) |
Mar 08, 2016 | 27.95 | 27.95 | 27.45 | 27.49 | 110,604 | -0.51(-1.83%) |
Mar 07, 2016 | 27.68 | 28.09 | 27.65 | 28.00 | 122,944 | +0.23(+0.82%) |
Mar 04, 2016 | 27.61 | 27.98 | 27.55 | 27.78 | 148,434 | +0.34(+1.25%) |
Mar 03, 2016 | 27.01 | 27.43 | 26.92 | 27.43 | 116,829 | +0.56(+2.07%) |
Mar 02, 2016 | 26.48 | 26.88 | 26.46 | 26.88 | 106,257 | +0.30(+1.13%) |