Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 29.80 | 29.80 | 29.74 | 29.74 | 2,078 | +0.02(+0.06%) |
May 27, 2016 | 29.70 | 29.72 | 29.72 | 29.72 | 1,014 | +0.16(+0.54%) |
May 26, 2016 | 29.57 | 29.57 | 29.53 | 29.56 | 2,041 | -0.04(-0.12%) |
May 25, 2016 | 29.68 | 29.68 | 29.60 | 29.60 | 1,878 | +0.03(+0.10%) |
May 24, 2016 | 29.47 | 29.57 | 29.46 | 29.57 | 1,367 | +0.57(+1.98%) |
May 23, 2016 | 28.90 | 28.99 | 28.90 | 28.99 | 522 | +0.09(+0.31%) |
May 20, 2016 | 28.88 | 28.93 | 28.83 | 28.91 | 2,387 | +0.30(+1.05%) |
May 19, 2016 | 28.65 | 28.68 | 28.59 | 28.60 | 1,667 | -0.23(-0.80%) |
May 18, 2016 | 28.80 | 28.87 | 28.80 | 28.83 | 6,990 | +0.23(+0.81%) |
May 17, 2016 | 29.03 | 29.29 | 28.52 | 28.60 | 4,028 | -0.63(-2.15%) |
May 16, 2016 | 28.83 | 29.33 | 28.83 | 29.23 | 11,429 | +0.26(+0.91%) |
May 13, 2016 | 29.13 | 29.29 | 28.93 | 28.97 | 7,663 | -0.26(-0.91%) |
May 12, 2016 | 29.41 | 29.41 | 29.14 | 29.23 | 2,511 | -0.40(-1.35%) |
May 11, 2016 | 29.65 | 29.65 | 29.63 | 29.63 | 1,886 | -0.09(-0.30%) |
May 10, 2016 | 29.52 | 29.74 | 29.52 | 29.72 | 942 | +0.12(+0.39%) |
May 09, 2016 | 29.53 | 29.61 | 29.41 | 29.61 | 5,282 | +0.28(+0.94%) |
May 06, 2016 | 29.29 | 29.44 | 29.26 | 29.33 | 12,981 | +0.00(+0.00%) |
May 05, 2016 | 29.47 | 29.47 | 29.33 | 29.33 | 19,774 | -0.15(-0.51%) |
May 04, 2016 | 29.65 | 29.65 | 29.44 | 29.48 | 1,876 | -0.20(-0.66%) |
May 03, 2016 | 29.85 | 29.85 | 29.54 | 29.68 | 2,176 | -0.36(-1.21%) |
May 02, 2016 | 29.89 | 30.04 | 29.86 | 30.04 | 4,144 | +0.19(+0.62%) |
Apr 29, 2016 | 29.82 | 29.85 | 29.75 | 29.85 | 619 | -0.39(-1.29%) |
Apr 27, 2016 | 30.26 | 30.34 | 30.25 | 30.25 | 199 | -0.03(-0.11%) |
Apr 26, 2016 | 29.95 | 30.29 | 29.95 | 30.28 | 919 | +0.48(+1.61%) |
Apr 25, 2016 | 30.09 | 30.09 | 29.78 | 29.80 | 2,610 | -0.30(-1.01%) |
Apr 22, 2016 | 29.90 | 30.16 | 29.90 | 30.10 | 5,412 | +0.24(+0.80%) |
Apr 21, 2016 | 29.85 | 29.97 | 29.85 | 29.86 | 2,867 | -0.10(-0.34%) |
Apr 20, 2016 | 29.94 | 29.97 | 29.83 | 29.97 | 2,166 | +0.01(+0.04%) |
Apr 19, 2016 | 29.96 | 29.96 | 29.89 | 29.95 | 1,375 | +0.14(+0.48%) |
Apr 18, 2016 | 29.57 | 29.81 | 29.57 | 29.81 | 3,902 | +0.24(+0.83%) |
Apr 15, 2016 | 29.52 | 29.59 | 29.52 | 29.57 | 2,038 | -0.04(-0.13%) |
Apr 14, 2016 | 29.50 | 29.61 | 29.47 | 29.61 | 3,187 | +0.11(+0.36%) |
Apr 13, 2016 | 29.14 | 29.51 | 29.14 | 29.50 | 5,395 | +0.66(+2.27%) |
Apr 12, 2016 | 28.59 | 29.01 | 28.56 | 28.84 | 2,279 | +0.20(+0.68%) |
Apr 11, 2016 | 28.65 | 28.94 | 28.65 | 28.65 | 3,485 | +0.17(+0.59%) |
Apr 08, 2016 | 28.56 | 28.56 | 28.48 | 28.48 | 1,075 | +0.13(+0.47%) |
Apr 07, 2016 | 28.50 | 28.54 | 28.35 | 28.35 | 3,061 | -0.29(-1.03%) |
Apr 06, 2016 | 28.53 | 28.75 | 28.53 | 28.64 | 3,383 | -0.04(-0.12%) |
Apr 05, 2016 | 28.70 | 28.75 | 28.68 | 28.68 | 1,770 | -0.38(-1.31%) |
Apr 04, 2016 | 29.30 | 29.30 | 29.06 | 29.06 | 5,737 | -0.28(-0.97%) |
Apr 01, 2016 | 29.14 | 29.34 | 29.14 | 29.34 | 2,816 | +0.00(+0.00%) |
Mar 31, 2016 | 29.39 | 29.45 | 29.34 | 29.34 | 6,269 | -0.05(-0.18%) |
Mar 30, 2016 | 29.45 | 29.45 | 29.36 | 29.39 | 2,319 | +0.08(+0.27%) |
Mar 29, 2016 | 28.70 | 29.31 | 28.70 | 29.31 | 3,115 | +0.67(+2.35%) |
Mar 28, 2016 | 28.64 | 28.76 | 28.54 | 28.64 | 1,343 | +0.04(+0.12%) |
Mar 24, 2016 | 28.37 | 28.60 | 28.60 | 28.60 | 1,239 | +0.10(+0.35%) |
Mar 23, 2016 | 28.58 | 28.58 | 28.50 | 28.51 | 4,272 | -0.52(-1.79%) |
Mar 22, 2016 | 29.03 | 29.03 | 29.02 | 29.02 | 743 | -0.14(-0.47%) |
Mar 21, 2016 | 29.22 | 29.24 | 29.11 | 29.16 | 5,769 | -0.04(-0.15%) |
Mar 18, 2016 | 29.24 | 29.24 | 29.17 | 29.21 | 1,904 | +0.25(+0.87%) |
Mar 17, 2016 | 28.37 | 28.96 | 28.37 | 28.95 | 2,485 | +0.53(+1.87%) |
Mar 16, 2016 | 28.31 | 28.48 | 28.31 | 28.42 | 2,094 | +0.12(+0.44%) |
Mar 15, 2016 | 28.42 | 28.42 | 28.30 | 28.30 | 2,480 | -0.33(-1.14%) |
Mar 14, 2016 | 28.70 | 28.70 | 28.59 | 28.63 | 1,683 | -0.15(-0.52%) |
Mar 11, 2016 | 28.47 | 28.78 | 28.47 | 28.78 | 3,815 | +0.46(+1.64%) |
Mar 10, 2016 | 28.32 | 28.32 | 28.21 | 28.31 | 2,328 | -0.28(-0.97%) |
Mar 09, 2016 | 28.56 | 28.59 | 28.55 | 28.59 | 804 | +0.17(+0.59%) |
Mar 08, 2016 | 28.64 | 28.65 | 28.42 | 28.42 | 3,769 | -0.36(-1.25%) |
Mar 07, 2016 | 28.41 | 28.81 | 28.41 | 28.78 | 3,139 | +0.30(+1.04%) |
Mar 04, 2016 | 28.56 | 28.63 | 28.48 | 28.48 | 1,465 | +0.12(+0.43%) |
Mar 03, 2016 | 28.33 | 28.37 | 28.26 | 28.36 | 3,836 | +0.25(+0.89%) |
Mar 02, 2016 | 27.93 | 28.11 | 27.93 | 28.11 | 3,425 | +0.19(+0.67%) |