Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 29.50 | 29.55 | 29.34 | 29.49 | 34,290 | +0.13(+0.45%) |
May 27, 2016 | 29.38 | 29.36 | 29.36 | 29.36 | 16,610 | +0.05(+0.16%) |
May 26, 2016 | 29.26 | 29.33 | 29.25 | 29.31 | 21,268 | +0.04(+0.13%) |
May 25, 2016 | 29.24 | 29.30 | 29.17 | 29.27 | 33,611 | +0.23(+0.80%) |
May 24, 2016 | 28.93 | 29.05 | 28.93 | 29.04 | 35,455 | +0.28(+0.97%) |
May 23, 2016 | 28.88 | 28.88 | 28.76 | 28.76 | 48,440 | -0.09(-0.30%) |
May 20, 2016 | 28.79 | 28.86 | 28.75 | 28.84 | 10,908 | +0.21(+0.74%) |
May 19, 2016 | 28.53 | 28.63 | 28.41 | 28.63 | 20,663 | +0.12(+0.43%) |
May 18, 2016 | 28.58 | 28.85 | 28.47 | 28.51 | 19,605 | -0.15(-0.52%) |
May 17, 2016 | 29.07 | 29.07 | 28.63 | 28.66 | 25,484 | -0.33(-1.14%) |
May 16, 2016 | 28.87 | 29.03 | 28.87 | 28.99 | 16,339 | +0.17(+0.59%) |
May 13, 2016 | 28.90 | 29.04 | 28.82 | 28.82 | 14,837 | -0.25(-0.85%) |
May 12, 2016 | 29.06 | 29.14 | 28.95 | 29.07 | 43,073 | +0.04(+0.13%) |
May 11, 2016 | 29.16 | 29.16 | 29.01 | 29.03 | 27,662 | -0.19(-0.64%) |
May 10, 2016 | 29.11 | 29.21 | 29.06 | 29.21 | 26,996 | +0.28(+0.98%) |
May 09, 2016 | 28.97 | 29.00 | 28.89 | 28.93 | 9,048 | +0.07(+0.23%) |
May 06, 2016 | 28.92 | 28.92 | 28.70 | 28.87 | 21,823 | +0.01(+0.03%) |
May 05, 2016 | 29.14 | 29.14 | 28.82 | 28.86 | 61,882 | -0.17(-0.59%) |
May 04, 2016 | 29.04 | 29.04 | 28.97 | 29.03 | 14,960 | +0.01(+0.03%) |
May 03, 2016 | 29.29 | 29.29 | 28.93 | 29.02 | 42,394 | -0.29(-1.00%) |
May 02, 2016 | 29.30 | 29.33 | 29.12 | 29.32 | 24,429 | +0.18(+0.61%) |
Apr 29, 2016 | 29.34 | 29.34 | 28.90 | 29.14 | 28,390 | -0.13(-0.45%) |
Apr 28, 2016 | 29.32 | 29.54 | 29.25 | 29.27 | 64,680 | -0.30(-1.02%) |
Apr 27, 2016 | 29.21 | 29.60 | 29.21 | 29.57 | 24,145 | +0.26(+0.90%) |
Apr 26, 2016 | 29.34 | 29.34 | 29.21 | 29.31 | 11,746 | +0.26(+0.88%) |
Apr 25, 2016 | 29.21 | 29.21 | 28.97 | 29.05 | 37,626 | -0.12(-0.40%) |
Apr 22, 2016 | 29.13 | 29.22 | 29.06 | 29.17 | 23,084 | +0.19(+0.67%) |
Apr 21, 2016 | 29.48 | 29.48 | 28.95 | 28.97 | 30,300 | -0.42(-1.42%) |
Apr 20, 2016 | 29.59 | 29.59 | 29.33 | 29.39 | 13,299 | -0.02(-0.08%) |
Apr 19, 2016 | 29.46 | 29.46 | 29.31 | 29.42 | 27,237 | +0.16(+0.54%) |
Apr 18, 2016 | 29.07 | 29.26 | 29.07 | 29.26 | 33,577 | +0.15(+0.53%) |
Apr 15, 2016 | 28.99 | 29.11 | 28.99 | 29.10 | 18,666 | +0.06(+0.21%) |
Apr 14, 2016 | 29.31 | 29.31 | 29.00 | 29.04 | 31,584 | -0.08(-0.29%) |
Apr 13, 2016 | 29.26 | 29.26 | 28.97 | 29.13 | 27,299 | +0.21(+0.72%) |
Apr 12, 2016 | 28.73 | 28.93 | 28.62 | 28.92 | 21,058 | +0.28(+0.96%) |
Apr 11, 2016 | 28.99 | 28.99 | 28.64 | 28.64 | 13,817 | +0.04(+0.14%) |
Apr 08, 2016 | 28.79 | 28.87 | 28.60 | 28.60 | 20,384 | -0.02(-0.08%) |
Apr 07, 2016 | 28.78 | 28.78 | 28.51 | 28.62 | 21,090 | -0.31(-1.07%) |
Apr 06, 2016 | 28.81 | 28.93 | 28.70 | 28.93 | 28,598 | +0.12(+0.40%) |
Apr 05, 2016 | 28.88 | 28.93 | 28.81 | 28.82 | 33,549 | -0.35(-1.19%) |
Apr 04, 2016 | 29.47 | 29.47 | 29.16 | 29.16 | 30,801 | -0.16(-0.53%) |
Apr 01, 2016 | 29.32 | 29.33 | 28.98 | 29.32 | 23,627 | +0.09(+0.30%) |
Mar 31, 2016 | 29.43 | 29.43 | 29.17 | 29.23 | 20,815 | +0.02(+0.05%) |
Mar 30, 2016 | 29.24 | 29.32 | 29.19 | 29.22 | 38,221 | +0.05(+0.17%) |
Mar 29, 2016 | 28.78 | 29.18 | 28.78 | 29.17 | 38,037 | +0.26(+0.89%) |
Mar 28, 2016 | 28.88 | 28.98 | 28.82 | 28.91 | 19,422 | +0.05(+0.16%) |
Mar 24, 2016 | 28.87 | 28.86 | 28.86 | 28.86 | 19,296 | -0.06(-0.21%) |
Mar 23, 2016 | 29.19 | 29.19 | 28.89 | 28.92 | 38,568 | -0.10(-0.36%) |
Mar 22, 2016 | 28.86 | 29.12 | 28.86 | 29.02 | 31,477 | -0.11(-0.37%) |
Mar 21, 2016 | 29.22 | 29.22 | 29.02 | 29.13 | 46,264 | +0.02(+0.05%) |
Mar 18, 2016 | 29.30 | 29.30 | 29.08 | 29.12 | 87,060 | +0.04(+0.13%) |
Mar 17, 2016 | 28.78 | 29.15 | 28.78 | 29.08 | 53,019 | +0.27(+0.94%) |
Mar 16, 2016 | 28.55 | 28.82 | 28.49 | 28.81 | 36,310 | +0.28(+0.97%) |
Mar 15, 2016 | 28.52 | 28.55 | 28.45 | 28.53 | 23,983 | -0.14(-0.48%) |
Mar 14, 2016 | 28.62 | 28.67 | 28.56 | 28.67 | 19,976 | +0.02(+0.08%) |
Mar 11, 2016 | 28.18 | 28.71 | 28.18 | 28.65 | 55,526 | +0.32(+1.15%) |
Mar 10, 2016 | 28.26 | 28.43 | 28.04 | 28.32 | 19,583 | +0.11(+0.38%) |
Mar 09, 2016 | 28.15 | 28.32 | 28.15 | 28.21 | 7,077 | +0.10(+0.34%) |
Mar 08, 2016 | 28.06 | 28.24 | 28.04 | 28.12 | 26,712 | -0.18(-0.63%) |
Mar 07, 2016 | 28.10 | 28.35 | 28.09 | 28.30 | 13,777 | +0.15(+0.55%) |
Mar 04, 2016 | 27.87 | 28.21 | 27.87 | 28.14 | 58,660 | +0.17(+0.61%) |
Mar 03, 2016 | 27.70 | 27.97 | 27.68 | 27.97 | 22,702 | +0.19(+0.69%) |
Mar 02, 2016 | 27.56 | 27.78 | 27.48 | 27.78 | 35,422 | +0.16(+0.59%) |