Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.12 | 30.31 | 29.90 | 30.26 | 696,846 | +0.20(+0.66%) |
May 27, 2016 | 29.76 | 30.06 | 30.06 | 30.06 | 246,921 | +0.17(+0.57%) |
May 26, 2016 | 29.70 | 30.14 | 29.42 | 29.89 | 128,662 | +0.18(+0.60%) |
May 25, 2016 | 29.82 | 30.04 | 29.25 | 29.71 | 231,120 | -0.11(-0.36%) |
May 24, 2016 | 29.73 | 29.96 | 29.53 | 29.82 | 236,619 | +0.11(+0.36%) |
May 23, 2016 | 29.35 | 29.79 | 29.27 | 29.71 | 325,814 | +0.38(+1.28%) |
May 20, 2016 | 29.11 | 29.37 | 28.96 | 29.33 | 156,456 | +0.32(+1.10%) |
May 19, 2016 | 29.11 | 29.14 | 28.80 | 29.01 | 244,675 | -0.34(-1.16%) |
May 18, 2016 | 29.86 | 29.99 | 29.04 | 29.35 | 172,882 | -0.55(-1.85%) |
May 17, 2016 | 30.57 | 30.57 | 29.59 | 29.91 | 269,445 | -0.75(-2.46%) |
May 16, 2016 | 30.31 | 30.83 | 30.15 | 30.66 | 224,364 | +0.31(+1.03%) |
May 13, 2016 | 30.36 | 30.36 | 29.82 | 30.35 | 253,077 | +0.01(+0.05%) |
May 12, 2016 | 30.02 | 30.46 | 29.73 | 30.34 | 257,739 | +0.27(+0.90%) |
May 11, 2016 | 30.68 | 30.68 | 29.78 | 30.06 | 344,244 | -0.58(-1.90%) |
May 10, 2016 | 30.81 | 30.93 | 30.39 | 30.65 | 202,283 | -0.16(-0.53%) |
May 09, 2016 | 30.55 | 30.88 | 30.47 | 30.81 | 351,768 | +0.20(+0.65%) |
May 06, 2016 | 30.53 | 30.61 | 30.13 | 30.61 | 543,559 | +0.14(+0.44%) |
May 05, 2016 | 28.71 | 30.54 | 28.71 | 30.48 | 3,784,527 | +1.01(+3.43%) |
May 04, 2016 | 28.43 | 29.53 | 28.32 | 29.47 | 248,284 | +0.97(+3.39%) |
May 03, 2016 | 28.11 | 28.53 | 28.05 | 28.50 | 131,212 | +0.44(+1.57%) |
May 02, 2016 | 27.56 | 28.12 | 27.56 | 28.06 | 131,006 | +0.50(+1.80%) |
Apr 29, 2016 | 28.19 | 28.30 | 27.43 | 27.56 | 221,529 | -0.67(-2.37%) |
Apr 28, 2016 | 28.29 | 28.59 | 28.14 | 28.23 | 160,683 | -0.21(-0.72%) |
Apr 27, 2016 | 28.86 | 28.91 | 27.72 | 28.44 | 317,586 | -0.42(-1.45%) |
Apr 26, 2016 | 28.14 | 28.98 | 28.02 | 28.86 | 314,118 | +0.62(+2.19%) |
Apr 25, 2016 | 27.99 | 28.29 | 27.87 | 28.24 | 131,333 | +0.25(+0.89%) |
Apr 22, 2016 | 27.84 | 28.17 | 27.82 | 27.99 | 161,645 | +0.33(+1.18%) |
Apr 21, 2016 | 28.03 | 28.35 | 27.57 | 27.66 | 407,757 | -0.16(-0.56%) |
Apr 20, 2016 | 28.52 | 28.57 | 27.75 | 27.82 | 164,522 | -0.65(-2.27%) |
Apr 19, 2016 | 28.28 | 28.47 | 28.23 | 28.47 | 124,621 | +0.16(+0.55%) |
Apr 18, 2016 | 28.13 | 28.33 | 28.11 | 28.31 | 112,555 | +0.19(+0.68%) |
Apr 15, 2016 | 28.08 | 28.17 | 27.83 | 28.12 | 153,061 | +0.24(+0.87%) |
Apr 14, 2016 | 27.85 | 27.88 | 27.68 | 27.88 | 133,046 | +0.06(+0.23%) |
Apr 13, 2016 | 27.72 | 27.81 | 27.39 | 27.81 | 176,940 | +0.21(+0.77%) |
Apr 12, 2016 | 27.46 | 27.75 | 27.41 | 27.60 | 113,528 | +0.14(+0.52%) |
Apr 11, 2016 | 27.58 | 27.79 | 27.46 | 27.46 | 125,057 | -0.04(-0.16%) |
Apr 08, 2016 | 27.40 | 27.52 | 27.26 | 27.50 | 127,101 | +0.31(+1.12%) |
Apr 07, 2016 | 27.15 | 27.28 | 27.01 | 27.19 | 212,733 | -0.11(-0.42%) |
Apr 06, 2016 | 27.36 | 27.43 | 27.17 | 27.31 | 154,520 | -0.12(-0.44%) |
Apr 05, 2016 | 27.27 | 27.58 | 27.19 | 27.43 | 159,074 | +0.07(+0.26%) |
Apr 04, 2016 | 27.42 | 27.55 | 27.22 | 27.36 | 264,085 | +0.00(+0.00%) |
Apr 01, 2016 | 27.24 | 27.55 | 27.24 | 27.36 | 267,562 | +0.01(+0.05%) |
Mar 31, 2016 | 27.55 | 27.57 | 27.25 | 27.34 | 351,299 | -0.21(-0.75%) |
Mar 30, 2016 | 27.75 | 27.75 | 27.45 | 27.55 | 271,741 | -0.18(-0.64%) |
Mar 29, 2016 | 27.11 | 27.78 | 27.09 | 27.73 | 210,341 | +0.70(+2.59%) |
Mar 28, 2016 | 27.18 | 27.34 | 26.78 | 27.03 | 147,865 | -0.15(-0.54%) |
Mar 24, 2016 | 26.66 | 27.17 | 27.17 | 27.17 | 297,080 | +0.53(+1.98%) |
Mar 23, 2016 | 26.68 | 26.84 | 26.56 | 26.65 | 173,935 | -0.04(-0.13%) |
Mar 22, 2016 | 26.91 | 27.01 | 26.62 | 26.68 | 209,736 | -0.26(-0.96%) |
Mar 21, 2016 | 27.08 | 27.29 | 26.87 | 26.94 | 206,838 | -0.12(-0.44%) |
Mar 18, 2016 | 27.33 | 27.33 | 26.91 | 27.06 | 533,621 | -0.13(-0.46%) |
Mar 17, 2016 | 26.88 | 27.38 | 26.81 | 27.19 | 268,927 | +0.33(+1.23%) |
Mar 16, 2016 | 26.58 | 26.93 | 26.40 | 26.86 | 219,802 | +0.28(+1.06%) |
Mar 15, 2016 | 26.23 | 26.72 | 26.22 | 26.58 | 234,019 | +0.20(+0.77%) |
Mar 14, 2016 | 26.49 | 26.49 | 26.25 | 26.37 | 210,139 | -0.12(-0.45%) |
Mar 11, 2016 | 26.11 | 26.54 | 26.11 | 26.49 | 155,144 | +0.42(+1.62%) |
Mar 10, 2016 | 26.39 | 26.45 | 25.67 | 26.07 | 173,152 | -0.15(-0.59%) |
Mar 09, 2016 | 26.08 | 26.49 | 26.08 | 26.23 | 154,413 | +0.24(+0.92%) |
Mar 08, 2016 | 25.72 | 26.08 | 25.61 | 25.99 | 205,966 | +0.27(+1.04%) |
Mar 07, 2016 | 25.52 | 25.73 | 25.24 | 25.72 | 213,711 | +0.18(+0.72%) |
Mar 04, 2016 | 26.35 | 26.41 | 25.31 | 25.54 | 430,981 | -0.88(-3.32%) |
Mar 03, 2016 | 26.53 | 26.57 | 26.34 | 26.42 | 302,025 | -0.06(-0.24%) |
Mar 02, 2016 | 26.34 | 26.48 | 26.19 | 26.48 | 187,773 | +0.10(+0.37%) |