Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 31.27 | 31.52 | 30.85 | 31.37 | 85,712 | +0.48(+1.54%) |
May 27, 2016 | 30.97 | 30.89 | 30.89 | 30.89 | 148,373 | -0.03(-0.11%) |
May 26, 2016 | 30.97 | 31.06 | 30.87 | 30.93 | 26,279 | +0.01(+0.02%) |
May 25, 2016 | 30.82 | 30.97 | 30.73 | 30.92 | 105,846 | +0.28(+0.90%) |
May 24, 2016 | 30.61 | 30.72 | 30.54 | 30.64 | 96,714 | -0.04(-0.15%) |
May 23, 2016 | 30.83 | 30.90 | 30.67 | 30.69 | 35,501 | -0.17(-0.56%) |
May 20, 2016 | 30.84 | 30.96 | 30.79 | 30.86 | 28,648 | +0.20(+0.66%) |
May 19, 2016 | 30.70 | 30.75 | 30.55 | 30.66 | 69,039 | -0.25(-0.80%) |
May 18, 2016 | 31.15 | 31.36 | 30.91 | 30.91 | 137,236 | -0.31(-0.98%) |
May 17, 2016 | 31.15 | 31.44 | 31.15 | 31.21 | 131,339 | +0.15(+0.48%) |
May 16, 2016 | 30.57 | 31.09 | 30.57 | 31.06 | 106,556 | +0.25(+0.82%) |
May 13, 2016 | 30.89 | 30.93 | 30.75 | 30.81 | 66,925 | -0.28(-0.91%) |
May 12, 2016 | 31.34 | 31.36 | 30.97 | 31.09 | 59,657 | -0.08(-0.26%) |
May 11, 2016 | 31.13 | 31.34 | 30.35 | 31.18 | 67,140 | +0.27(+0.87%) |
May 10, 2016 | 30.70 | 31.00 | 30.08 | 30.91 | 78,617 | +0.27(+0.88%) |
May 09, 2016 | 30.86 | 31.13 | 30.64 | 30.64 | 64,503 | -0.60(-1.91%) |
May 06, 2016 | 31.04 | 31.27 | 30.97 | 31.24 | 71,272 | +0.07(+0.22%) |
May 05, 2016 | 31.21 | 31.33 | 31.15 | 31.17 | 68,879 | +0.25(+0.82%) |
May 04, 2016 | 31.05 | 31.18 | 30.80 | 30.91 | 97,335 | -0.13(-0.43%) |
May 03, 2016 | 31.34 | 31.42 | 31.03 | 31.05 | 102,120 | -0.48(-1.52%) |
May 02, 2016 | 31.41 | 31.61 | 31.30 | 31.53 | 210,219 | +0.27(+0.86%) |
Apr 29, 2016 | 31.06 | 31.36 | 31.06 | 31.26 | 82,303 | +0.28(+0.92%) |
Apr 28, 2016 | 30.88 | 31.28 | 30.29 | 30.97 | 49,149 | +0.44(+1.44%) |
Apr 27, 2016 | 30.56 | 30.67 | 30.28 | 30.53 | 69,461 | -0.32(-1.04%) |
Apr 26, 2016 | 30.90 | 30.95 | 30.79 | 30.85 | 74,424 | +0.02(+0.07%) |
Apr 25, 2016 | 31.06 | 31.09 | 30.79 | 30.83 | 98,167 | -0.17(-0.55%) |
Apr 22, 2016 | 31.09 | 31.12 | 30.82 | 31.00 | 59,441 | -0.40(-1.26%) |
Apr 21, 2016 | 31.71 | 31.71 | 31.32 | 31.40 | 109,753 | -0.49(-1.55%) |
Apr 20, 2016 | 31.92 | 32.42 | 31.84 | 31.89 | 20,150 | -0.18(-0.56%) |
Apr 19, 2016 | 32.00 | 32.07 | 31.84 | 32.07 | 38,859 | +0.54(+1.71%) |
Apr 18, 2016 | 31.43 | 31.57 | 31.24 | 31.53 | 105,789 | +0.38(+1.22%) |
Apr 15, 2016 | 31.00 | 31.24 | 31.00 | 31.15 | 33,335 | +0.24(+0.77%) |
Apr 14, 2016 | 30.97 | 30.97 | 30.87 | 30.91 | 58,022 | -0.09(-0.29%) |
Apr 13, 2016 | 30.97 | 31.03 | 30.87 | 31.00 | 87,474 | +0.19(+0.63%) |
Apr 12, 2016 | 30.56 | 30.83 | 30.42 | 30.81 | 216,249 | +0.42(+1.38%) |
Apr 11, 2016 | 30.42 | 30.51 | 30.35 | 30.39 | 36,207 | +0.18(+0.59%) |
Apr 08, 2016 | 30.24 | 30.31 | 30.11 | 30.21 | 58,498 | +0.10(+0.32%) |
Apr 07, 2016 | 30.17 | 30.32 | 29.96 | 30.11 | 253,325 | -0.34(-1.10%) |
Apr 06, 2016 | 30.40 | 30.45 | 30.18 | 30.45 | 25,095 | +0.50(+1.67%) |
Apr 05, 2016 | 29.94 | 30.08 | 29.73 | 29.95 | 212,453 | -0.27(-0.89%) |
Apr 04, 2016 | 30.54 | 30.54 | 30.21 | 30.22 | 114,841 | -0.38(-1.25%) |
Apr 01, 2016 | 30.20 | 30.64 | 30.06 | 30.60 | 84,902 | -0.14(-0.46%) |
Mar 31, 2016 | 30.79 | 30.94 | 30.71 | 30.74 | 23,793 | +0.01(+0.05%) |
Mar 30, 2016 | 30.62 | 30.79 | 30.55 | 30.73 | 68,989 | +0.45(+1.48%) |
Mar 29, 2016 | 29.69 | 30.32 | 29.68 | 30.28 | 103,684 | +0.69(+2.32%) |
Mar 28, 2016 | 29.56 | 30.21 | 29.49 | 29.59 | 47,634 | +0.18(+0.61%) |
Mar 24, 2016 | 29.35 | 29.41 | 29.41 | 29.41 | 59,001 | +0.08(+0.28%) |
Mar 23, 2016 | 29.28 | 29.45 | 29.19 | 29.33 | 53,330 | -0.17(-0.58%) |
Mar 22, 2016 | 29.58 | 29.60 | 29.46 | 29.50 | 212,867 | -0.07(-0.23%) |
Mar 21, 2016 | 29.54 | 29.60 | 29.40 | 29.57 | 194,372 | +0.07(+0.25%) |
Mar 18, 2016 | 29.46 | 29.62 | 29.43 | 29.49 | 75,641 | +0.04(+0.15%) |
Mar 17, 2016 | 29.33 | 29.57 | 29.16 | 29.45 | 115,917 | +0.42(+1.44%) |
Mar 16, 2016 | 28.50 | 29.03 | 28.31 | 29.03 | 33,614 | +0.46(+1.62%) |
Mar 15, 2016 | 28.74 | 28.74 | 28.39 | 28.57 | 56,780 | -0.02(-0.08%) |
Mar 14, 2016 | 28.78 | 28.87 | 28.59 | 28.59 | 7,889 | -0.35(-1.21%) |
Mar 11, 2016 | 28.67 | 28.96 | 28.64 | 28.94 | 80,345 | +0.53(+1.87%) |
Mar 10, 2016 | 28.52 | 28.53 | 28.31 | 28.41 | 47,546 | -0.02(-0.08%) |
Mar 09, 2016 | 28.58 | 28.87 | 28.23 | 28.43 | 101,584 | -0.14(-0.50%) |
Mar 08, 2016 | 28.54 | 28.65 | 28.40 | 28.57 | 157,816 | -0.07(-0.26%) |
Mar 07, 2016 | 28.48 | 28.78 | 28.74 | 28.65 | 46,615 | -0.09(-0.31%) |
Mar 04, 2016 | 28.45 | 28.84 | 28.45 | 28.74 | 38,528 | +0.61(+2.15%) |
Mar 03, 2016 | 27.92 | 28.33 | 27.92 | 28.13 | 57,111 | +0.43(+1.54%) |
Mar 02, 2016 | 27.45 | 27.71 | 27.27 | 27.71 | 70,673 | +0.15(+0.54%) |