Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.42 | 30.49 | 30.22 | 30.33 | 232,614 | -0.01(-0.04%) |
May 27, 2016 | 30.25 | 30.35 | 30.35 | 30.35 | 86,830 | +0.09(+0.31%) |
May 26, 2016 | 30.29 | 30.29 | 30.19 | 30.25 | 196,702 | -0.00(-0.01%) |
May 25, 2016 | 30.10 | 30.30 | 30.10 | 30.25 | 76,013 | +0.24(+0.82%) |
May 24, 2016 | 29.78 | 30.08 | 29.78 | 30.01 | 315,053 | +0.34(+1.15%) |
May 23, 2016 | 29.68 | 29.78 | 29.66 | 29.67 | 99,732 | -0.07(-0.23%) |
May 20, 2016 | 29.68 | 29.82 | 29.68 | 29.73 | 84,913 | +0.17(+0.56%) |
May 19, 2016 | 29.50 | 29.60 | 29.37 | 29.57 | 91,016 | -0.05(-0.18%) |
May 18, 2016 | 29.66 | 29.85 | 29.47 | 29.62 | 131,806 | -0.10(-0.33%) |
May 17, 2016 | 29.95 | 29.99 | 29.63 | 29.72 | 89,561 | -0.29(-0.96%) |
May 16, 2016 | 29.76 | 30.09 | 29.76 | 30.01 | 231,636 | +0.28(+0.96%) |
May 13, 2016 | 29.94 | 30.00 | 29.69 | 29.72 | 119,535 | -0.28(-0.93%) |
May 12, 2016 | 30.09 | 30.09 | 29.86 | 30.00 | 103,707 | +0.04(+0.14%) |
May 11, 2016 | 30.11 | 30.17 | 29.95 | 29.96 | 315,682 | -0.24(-0.78%) |
May 10, 2016 | 29.98 | 30.20 | 29.96 | 30.19 | 80,961 | +0.35(+1.16%) |
May 09, 2016 | 29.84 | 29.91 | 29.78 | 29.85 | 179,085 | +0.00(+0.00%) |
May 06, 2016 | 29.65 | 29.87 | 29.63 | 29.85 | 68,061 | +0.09(+0.31%) |
May 05, 2016 | 29.84 | 29.90 | 29.69 | 29.76 | 85,810 | +0.00(+0.00%) |
May 04, 2016 | 29.74 | 29.85 | 29.69 | 29.76 | 72,374 | -0.13(-0.44%) |
May 03, 2016 | 29.95 | 29.95 | 29.78 | 29.89 | 123,969 | -0.23(-0.77%) |
May 02, 2016 | 30.00 | 30.15 | 29.93 | 30.12 | 193,657 | +0.20(+0.68%) |
Apr 29, 2016 | 29.97 | 30.00 | 29.74 | 29.91 | 140,870 | -0.17(-0.55%) |
Apr 28, 2016 | 30.20 | 30.36 | 30.02 | 30.08 | 190,781 | -0.26(-0.86%) |
Apr 27, 2016 | 30.16 | 30.41 | 30.16 | 30.34 | 117,883 | +0.12(+0.40%) |
Apr 26, 2016 | 30.20 | 30.29 | 30.15 | 30.22 | 133,244 | +0.10(+0.32%) |
Apr 25, 2016 | 30.11 | 30.13 | 30.00 | 30.12 | 799,106 | -0.08(-0.27%) |
Apr 22, 2016 | 30.11 | 30.21 | 30.07 | 30.20 | 252,264 | +0.09(+0.31%) |
Apr 21, 2016 | 30.35 | 30.35 | 30.08 | 30.11 | 102,054 | -0.25(-0.82%) |
Apr 20, 2016 | 30.40 | 30.50 | 30.32 | 30.36 | 126,915 | -0.06(-0.19%) |
Apr 19, 2016 | 30.30 | 30.43 | 30.30 | 30.41 | 715,444 | +0.17(+0.55%) |
Apr 18, 2016 | 29.96 | 30.26 | 29.95 | 30.25 | 100,696 | +0.18(+0.61%) |
Apr 15, 2016 | 30.11 | 30.11 | 30.02 | 30.07 | 150,934 | -0.04(-0.15%) |
Apr 14, 2016 | 30.10 | 30.17 | 30.07 | 30.11 | 95,638 | +0.01(+0.04%) |
Apr 13, 2016 | 30.06 | 30.11 | 29.96 | 30.10 | 158,861 | +0.19(+0.64%) |
Apr 12, 2016 | 29.65 | 29.95 | 29.61 | 29.91 | 273,752 | +0.30(+1.02%) |
Apr 11, 2016 | 29.74 | 29.87 | 29.60 | 29.60 | 144,503 | -0.06(-0.19%) |
Apr 08, 2016 | 29.75 | 29.83 | 29.60 | 29.66 | 179,299 | +0.10(+0.33%) |
Apr 07, 2016 | 29.68 | 29.72 | 29.45 | 29.56 | 131,284 | -0.30(-1.01%) |
Apr 06, 2016 | 29.61 | 29.86 | 29.56 | 29.86 | 225,841 | +0.28(+0.95%) |
Apr 05, 2016 | 29.69 | 29.70 | 29.57 | 29.58 | 85,868 | -0.26(-0.88%) |
Apr 04, 2016 | 29.89 | 29.95 | 29.80 | 29.85 | 142,660 | -0.10(-0.33%) |
Apr 01, 2016 | 29.60 | 29.95 | 29.52 | 29.94 | 106,903 | +0.15(+0.52%) |
Mar 31, 2016 | 29.83 | 29.90 | 29.78 | 29.79 | 75,700 | -0.08(-0.26%) |
Mar 30, 2016 | 29.89 | 29.94 | 29.82 | 29.87 | 130,274 | +0.13(+0.44%) |
Mar 29, 2016 | 29.44 | 29.74 | 29.38 | 29.74 | 159,280 | +0.22(+0.74%) |
Mar 28, 2016 | 29.54 | 29.58 | 29.42 | 29.52 | 174,931 | +0.04(+0.12%) |
Mar 24, 2016 | 29.38 | 29.48 | 29.48 | 29.48 | 444,251 | -0.02(-0.08%) |
Mar 23, 2016 | 29.59 | 29.63 | 29.47 | 29.51 | 415,134 | -0.17(-0.59%) |
Mar 22, 2016 | 29.62 | 29.78 | 29.58 | 29.68 | 288,211 | -0.04(-0.15%) |
Mar 21, 2016 | 29.69 | 29.77 | 29.64 | 29.72 | 226,230 | -0.00(-0.01%) |
Mar 18, 2016 | 29.76 | 29.78 | 29.66 | 29.73 | 161,402 | +0.07(+0.25%) |
Mar 17, 2016 | 29.39 | 29.72 | 29.35 | 29.66 | 162,758 | +0.25(+0.85%) |
Mar 16, 2016 | 29.15 | 29.46 | 29.15 | 29.40 | 169,976 | +0.21(+0.72%) |
Mar 15, 2016 | 29.06 | 29.19 | 29.04 | 29.19 | 82,943 | -0.04(-0.12%) |
Mar 14, 2016 | 29.16 | 29.29 | 29.11 | 29.23 | 234,337 | -0.02(-0.08%) |
Mar 11, 2016 | 29.10 | 29.27 | 29.08 | 29.25 | 124,520 | +0.40(+1.39%) |
Mar 10, 2016 | 28.95 | 29.05 | 28.59 | 28.85 | 168,215 | +0.03(+0.11%) |
Mar 09, 2016 | 28.85 | 28.95 | 28.81 | 28.82 | 127,052 | +0.11(+0.38%) |
Mar 08, 2016 | 28.85 | 28.91 | 28.69 | 28.71 | 147,459 | -0.28(-0.96%) |
Mar 07, 2016 | 28.79 | 29.04 | 28.78 | 28.99 | 186,777 | +0.08(+0.28%) |
Mar 04, 2016 | 28.81 | 28.99 | 28.69 | 28.91 | 258,859 | +0.12(+0.41%) |
Mar 03, 2016 | 28.62 | 28.79 | 28.54 | 28.79 | 143,549 | +0.15(+0.51%) |
Mar 02, 2016 | 28.41 | 28.65 | 28.35 | 28.65 | 86,413 | +0.18(+0.63%) |