Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.07 | 30.58 | 29.98 | 30.50 | 217,563 | +0.41(+1.36%) |
May 27, 2016 | 29.75 | 30.09 | 30.09 | 30.09 | 99,800 | +0.22(+0.74%) |
May 26, 2016 | 29.49 | 30.00 | 29.49 | 29.87 | 153,631 | +0.44(+1.50%) |
May 25, 2016 | 29.81 | 29.81 | 29.43 | 29.43 | 153,926 | -0.08(-0.27%) |
May 24, 2016 | 29.30 | 29.69 | 29.17 | 29.51 | 133,156 | +0.47(+1.62%) |
May 23, 2016 | 29.22 | 29.53 | 29.01 | 29.04 | 81,501 | -0.30(-1.02%) |
May 20, 2016 | 28.98 | 29.40 | 28.89 | 29.34 | 128,073 | +0.53(+1.84%) |
May 19, 2016 | 28.85 | 28.96 | 28.53 | 28.81 | 149,367 | -0.12(-0.41%) |
May 18, 2016 | 28.74 | 29.40 | 28.20 | 28.93 | 434,115 | +0.13(+0.45%) |
May 17, 2016 | 29.89 | 30.26 | 28.70 | 28.80 | 305,441 | -1.27(-4.22%) |
May 16, 2016 | 30.42 | 30.55 | 30.06 | 30.07 | 377,811 | -0.12(-0.40%) |
May 13, 2016 | 30.30 | 30.88 | 30.11 | 30.19 | 134,139 | -0.21(-0.69%) |
May 12, 2016 | 30.41 | 30.70 | 30.00 | 30.40 | 229,038 | +0.24(+0.80%) |
May 11, 2016 | 30.22 | 30.37 | 29.98 | 30.16 | 119,876 | -0.32(-1.05%) |
May 10, 2016 | 30.29 | 30.50 | 30.04 | 30.48 | 188,745 | +0.19(+0.63%) |
May 09, 2016 | 30.30 | 30.63 | 30.11 | 30.29 | 221,713 | -0.11(-0.36%) |
May 06, 2016 | 30.17 | 30.47 | 30.01 | 30.40 | 224,162 | +0.02(+0.07%) |
May 05, 2016 | 30.93 | 30.99 | 30.15 | 30.38 | 145,403 | -0.44(-1.43%) |
May 04, 2016 | 30.88 | 31.07 | 30.62 | 30.82 | 157,755 | -0.32(-1.03%) |
May 03, 2016 | 31.87 | 32.08 | 31.09 | 31.14 | 276,770 | -0.85(-2.66%) |
May 02, 2016 | 31.77 | 32.05 | 31.61 | 31.99 | 258,858 | +0.30(+0.95%) |
Apr 29, 2016 | 32.69 | 32.71 | 31.41 | 31.69 | 180,553 | +0.52(+1.67%) |
Apr 28, 2016 | 31.37 | 31.88 | 30.68 | 31.17 | 262,550 | -0.25(-0.80%) |
Apr 27, 2016 | 31.16 | 31.79 | 31.16 | 31.42 | 145,455 | +0.21(+0.67%) |
Apr 26, 2016 | 31.54 | 31.70 | 31.19 | 31.21 | 233,501 | -0.35(-1.11%) |
Apr 25, 2016 | 31.67 | 31.77 | 31.37 | 31.56 | 135,864 | -0.02(-0.06%) |
Apr 22, 2016 | 31.50 | 31.85 | 31.24 | 31.58 | 141,029 | +0.02(+0.06%) |
Apr 21, 2016 | 31.93 | 31.98 | 31.56 | 31.56 | 125,936 | -0.02(-0.06%) |
Apr 20, 2016 | 32.25 | 32.45 | 31.58 | 31.58 | 85,228 | -0.80(-2.47%) |
Apr 19, 2016 | 32.27 | 32.70 | 32.20 | 32.38 | 291,748 | +0.20(+0.62%) |
Apr 18, 2016 | 32.40 | 32.61 | 32.18 | 32.18 | 177,020 | -0.31(-0.95%) |
Apr 15, 2016 | 32.06 | 32.82 | 32.06 | 32.49 | 145,428 | +0.46(+1.44%) |
Apr 14, 2016 | 32.15 | 32.42 | 31.86 | 32.03 | 98,681 | -0.04(-0.12%) |
Apr 13, 2016 | 32.25 | 32.45 | 31.15 | 32.07 | 483,269 | -0.09(-0.28%) |
Apr 12, 2016 | 32.46 | 32.54 | 31.99 | 32.16 | 211,582 | -0.35(-1.08%) |
Apr 11, 2016 | 32.24 | 32.68 | 32.06 | 32.51 | 214,105 | +0.32(+0.99%) |
Apr 08, 2016 | 31.87 | 32.20 | 31.60 | 32.19 | 157,141 | +0.64(+2.03%) |
Apr 07, 2016 | 31.43 | 31.59 | 30.84 | 31.55 | 129,351 | +0.26(+0.83%) |
Apr 06, 2016 | 31.25 | 31.52 | 30.98 | 31.29 | 120,573 | +0.17(+0.55%) |
Apr 05, 2016 | 31.30 | 31.34 | 30.84 | 31.12 | 163,756 | -0.14(-0.45%) |
Apr 04, 2016 | 31.65 | 31.75 | 31.03 | 31.26 | 213,084 | -0.17(-0.54%) |
Apr 01, 2016 | 30.50 | 31.95 | 30.23 | 31.43 | 182,937 | +0.79(+2.58%) |
Mar 31, 2016 | 30.45 | 31.03 | 30.37 | 30.64 | 131,066 | +0.24(+0.79%) |
Mar 30, 2016 | 30.24 | 30.72 | 29.69 | 30.40 | 160,855 | +0.42(+1.40%) |
Mar 29, 2016 | 29.95 | 30.46 | 29.82 | 29.98 | 215,813 | +0.10(+0.33%) |
Mar 28, 2016 | 29.98 | 30.51 | 29.53 | 29.88 | 106,306 | +0.03(+0.10%) |
Mar 24, 2016 | 29.45 | 29.85 | 29.85 | 29.85 | 86,200 | +0.33(+1.12%) |
Mar 23, 2016 | 30.01 | 30.01 | 29.40 | 29.52 | 80,158 | -0.44(-1.47%) |
Mar 22, 2016 | 30.04 | 30.61 | 29.79 | 29.96 | 42,091 | -0.25(-0.83%) |
Mar 21, 2016 | 29.83 | 30.29 | 29.68 | 30.21 | 103,919 | +0.31(+1.04%) |
Mar 18, 2016 | 29.25 | 30.31 | 29.20 | 29.90 | 102,344 | +0.75(+2.57%) |
Mar 17, 2016 | 28.77 | 29.29 | 28.50 | 29.15 | 153,441 | +0.36(+1.25%) |
Mar 16, 2016 | 29.25 | 29.37 | 28.66 | 28.79 | 141,255 | -0.57(-1.94%) |
Mar 15, 2016 | 28.92 | 29.59 | 28.91 | 29.36 | 143,747 | +0.16(+0.55%) |
Mar 14, 2016 | 28.70 | 29.44 | 28.70 | 29.20 | 66,114 | +0.38(+1.32%) |
Mar 11, 2016 | 29.05 | 29.29 | 28.73 | 28.82 | 79,680 | +0.25(+0.88%) |
Mar 10, 2016 | 29.16 | 29.46 | 28.57 | 28.57 | 86,155 | -0.45(-1.55%) |
Mar 09, 2016 | 28.96 | 29.42 | 28.72 | 29.02 | 57,969 | +0.11(+0.38%) |
Mar 08, 2016 | 29.20 | 29.21 | 28.62 | 28.91 | 109,909 | -0.41(-1.40%) |
Mar 07, 2016 | 29.32 | 29.46 | 29.08 | 29.32 | 131,407 | -0.15(-0.51%) |
Mar 04, 2016 | 29.51 | 29.59 | 29.18 | 29.47 | 84,573 | -0.10(-0.34%) |
Mar 03, 2016 | 29.27 | 29.61 | 28.69 | 29.57 | 154,695 | -0.08(-0.27%) |
Mar 02, 2016 | 29.45 | 29.97 | 28.69 | 29.65 | 338,457 | +0.20(+0.68%) |