Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 29.75 | 29.81 | 29.48 | 29.65 | 10,721 | +0.17(+0.58%) |
May 27, 2016 | 29.48 | 29.48 | 29.48 | 0 | -0.09(-0.30%) | |
May 26, 2016 | 29.47 | 29.74 | 29.35 | 29.57 | 4,877 | +0.06(+0.20%) |
May 25, 2016 | 29.52 | 29.60 | 29.37 | 29.51 | 334,947 | -0.21(-0.72%) |
May 24, 2016 | 29.76 | 29.88 | 29.62 | 29.73 | 66,306 | +0.06(+0.20%) |
May 23, 2016 | 29.38 | 30.02 | 29.33 | 29.66 | 10,290 | +0.39(+1.33%) |
May 20, 2016 | 29.44 | 29.45 | 29.27 | 29.27 | 18,165 | -0.27(-0.91%) |
May 19, 2016 | 29.57 | 29.57 | 29.03 | 29.55 | 6,044 | -0.48(-1.62%) |
May 18, 2016 | 29.92 | 30.28 | 29.73 | 30.03 | 8,824 | +0.03(+0.10%) |
May 17, 2016 | 29.95 | 30.40 | 29.85 | 30.00 | 4,852 | +0.14(+0.49%) |
May 16, 2016 | 29.58 | 30.15 | 29.58 | 29.86 | 5,749 | -0.11(-0.35%) |
May 13, 2016 | 29.71 | 29.99 | 29.54 | 29.96 | 4,576 | -0.14(-0.47%) |
May 12, 2016 | 30.27 | 30.27 | 29.87 | 30.10 | 3,913 | +0.18(+0.60%) |
May 11, 2016 | 29.99 | 30.14 | 29.83 | 29.92 | 9,624 | +0.00(+0.00%) |
May 10, 2016 | 29.95 | 29.98 | 29.74 | 29.92 | 5,892 | -0.04(-0.13%) |
May 09, 2016 | 29.85 | 30.00 | 29.75 | 29.96 | 3,708 | +0.19(+0.64%) |
May 06, 2016 | 29.71 | 29.77 | 29.56 | 29.77 | 7,944 | +0.08(+0.27%) |
May 05, 2016 | 29.63 | 29.80 | 29.63 | 29.69 | 6,178 | +0.19(+0.64%) |
May 04, 2016 | 29.60 | 29.85 | 29.35 | 29.50 | 10,176 | -0.42(-1.40%) |
May 03, 2016 | 30.06 | 30.06 | 29.57 | 29.92 | 9,092 | -0.01(-0.03%) |
May 02, 2016 | 29.60 | 30.02 | 29.60 | 29.93 | 5,542 | +0.21(+0.71%) |
Apr 29, 2016 | 29.93 | 30.01 | 29.72 | 29.72 | 7,623 | -0.05(-0.18%) |
Apr 28, 2016 | 29.75 | 30.14 | 29.67 | 29.77 | 7,070 | -0.10(-0.32%) |
Apr 27, 2016 | 29.72 | 30.06 | 29.58 | 29.87 | 8,889 | -0.26(-0.86%) |
Apr 26, 2016 | 30.03 | 30.13 | 29.97 | 30.13 | 5,496 | -0.01(-0.03%) |
Apr 25, 2016 | 29.86 | 30.14 | 29.65 | 30.14 | 4,989 | +0.24(+0.80%) |
Apr 22, 2016 | 29.91 | 29.99 | 29.73 | 29.90 | 9,114 | +0.18(+0.61%) |
Apr 21, 2016 | 29.78 | 29.92 | 29.46 | 29.72 | 8,253 | -0.28(-0.93%) |
Apr 20, 2016 | 30.06 | 30.07 | 29.62 | 30.00 | 4,484 | -0.20(-0.66%) |
Apr 19, 2016 | 30.12 | 30.31 | 30.08 | 30.20 | 9,670 | +0.63(+2.13%) |
Apr 18, 2016 | 29.42 | 29.57 | 29.38 | 29.57 | 8,888 | +0.15(+0.51%) |
Apr 15, 2016 | 29.41 | 29.47 | 29.34 | 29.42 | 4,457 | -0.26(-0.88%) |
Apr 14, 2016 | 29.56 | 29.79 | 29.56 | 29.68 | 11,872 | +0.10(+0.34%) |
Apr 13, 2016 | 29.50 | 29.76 | 29.25 | 29.58 | 7,849 | +0.23(+0.78%) |
Apr 12, 2016 | 29.08 | 29.35 | 29.08 | 29.35 | 6,295 | +0.24(+0.82%) |
Apr 11, 2016 | 29.23 | 29.24 | 29.11 | 29.11 | 6,795 | +0.12(+0.41%) |
Apr 08, 2016 | 29.23 | 29.23 | 28.98 | 28.99 | 3,700 | +0.08(+0.28%) |
Apr 07, 2016 | 28.58 | 28.93 | 28.46 | 28.91 | 5,567 | -0.31(-1.06%) |
Apr 06, 2016 | 28.88 | 29.23 | 28.73 | 29.22 | 5,391 | +0.45(+1.56%) |
Apr 05, 2016 | 28.78 | 28.89 | 28.55 | 28.77 | 201,404 | +0.28(+0.98%) |
Apr 04, 2016 | 28.81 | 28.91 | 28.48 | 28.49 | 4,603 | -0.11(-0.38%) |
Apr 01, 2016 | 28.52 | 28.71 | 28.41 | 28.60 | 5,466 | -0.22(-0.76%) |
Mar 31, 2016 | 29.02 | 29.14 | 28.82 | 28.82 | 7,143 | -0.38(-1.30%) |
Mar 30, 2016 | 29.10 | 29.23 | 29.00 | 29.20 | 9,966 | +0.20(+0.69%) |
Mar 29, 2016 | 28.20 | 29.00 | 28.20 | 29.00 | 14,796 | +0.80(+2.84%) |
Mar 28, 2016 | 28.15 | 28.20 | 27.68 | 28.20 | 14,044 | +0.20(+0.71%) |
Mar 24, 2016 | 28.00 | 28.00 | 28.00 | 0 | +0.01(+0.04%) | |
Mar 23, 2016 | 28.13 | 28.31 | 27.82 | 27.99 | 6,567 | +0.14(+0.50%) |
Mar 22, 2016 | 27.99 | 28.80 | 27.85 | 27.85 | 8,340 | -0.65(-2.28%) |
Mar 21, 2016 | 28.45 | 28.71 | 28.29 | 28.50 | 8,579 | -0.03(-0.11%) |
Mar 18, 2016 | 28.74 | 28.85 | 28.53 | 28.53 | 8,795 | -0.37(-1.28%) |
Mar 17, 2016 | 28.50 | 29.10 | 28.50 | 28.90 | 12,355 | +0.40(+1.40%) |
Mar 16, 2016 | 27.93 | 28.80 | 27.85 | 28.50 | 10,503 | +0.23(+0.81%) |
Mar 15, 2016 | 28.10 | 28.27 | 27.96 | 28.27 | 11,514 | -0.11(-0.37%) |
Mar 14, 2016 | 28.44 | 28.53 | 28.22 | 28.38 | 7,493 | -0.30(-1.06%) |
Mar 11, 2016 | 28.18 | 28.68 | 28.18 | 28.68 | 8,863 | +1.08(+3.91%) |
Mar 10, 2016 | 27.95 | 28.06 | 27.60 | 27.60 | 6,696 | -0.61(-2.16%) |
Mar 09, 2016 | 27.90 | 28.23 | 27.80 | 28.21 | 6,510 | +0.27(+0.95%) |
Mar 08, 2016 | 27.67 | 28.14 | 27.53 | 27.95 | 18,652 | -0.20(-0.69%) |
Mar 07, 2016 | 27.54 | 28.14 | 27.54 | 28.14 | 7,808 | +0.36(+1.29%) |
Mar 04, 2016 | 27.74 | 27.90 | 27.74 | 27.78 | 5,107 | -0.23(-0.81%) |
Mar 03, 2016 | 27.44 | 28.01 | 27.41 | 28.01 | 6,181 | +0.34(+1.23%) |
Mar 02, 2016 | 27.17 | 27.67 | 27.15 | 27.67 | 18,273 | +0.15(+0.53%) |