Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.91 | 29.77 | 28.90 | 29.31 | 1,129,235 | +0.71(+2.49%) |
May 27, 2016 | 28.45 | 28.59 | 28.59 | 28.59 | 635,973 | +0.32(+1.12%) |
May 26, 2016 | 28.56 | 29.14 | 28.18 | 28.28 | 1,124,002 | -0.47(-1.62%) |
May 25, 2016 | 27.53 | 28.91 | 27.51 | 28.74 | 1,183,594 | +1.37(+5.02%) |
May 24, 2016 | 27.79 | 28.11 | 26.91 | 27.37 | 1,034,004 | -0.08(-0.31%) |
May 23, 2016 | 26.39 | 27.51 | 25.96 | 27.45 | 1,010,875 | +1.16(+4.41%) |
May 20, 2016 | 25.21 | 26.46 | 25.08 | 26.30 | 907,047 | +1.15(+4.56%) |
May 19, 2016 | 25.36 | 26.19 | 24.73 | 25.15 | 868,225 | -0.36(-1.42%) |
May 18, 2016 | 25.03 | 25.98 | 24.59 | 25.51 | 848,614 | +0.31(+1.23%) |
May 17, 2016 | 24.82 | 26.18 | 24.58 | 25.20 | 1,065,452 | +0.12(+0.46%) |
May 16, 2016 | 25.08 | 25.51 | 24.54 | 25.08 | 1,499,126 | +0.17(+0.70%) |
May 13, 2016 | 23.45 | 24.98 | 23.15 | 24.91 | 1,327,051 | +1.46(+6.24%) |
May 12, 2016 | 25.16 | 25.20 | 22.91 | 23.45 | 1,903,520 | -1.57(-6.27%) |
May 11, 2016 | 26.35 | 26.63 | 24.90 | 25.01 | 959,582 | -1.41(-5.34%) |
May 10, 2016 | 26.85 | 27.05 | 25.59 | 26.42 | 1,036,902 | -0.16(-0.61%) |
May 09, 2016 | 24.94 | 26.85 | 24.91 | 26.59 | 1,351,721 | +1.64(+6.57%) |
May 06, 2016 | 24.78 | 25.40 | 23.92 | 24.95 | 1,396,660 | -0.12(-0.47%) |
May 05, 2016 | 26.26 | 26.88 | 24.71 | 25.06 | 1,742,745 | -1.31(-4.98%) |
May 04, 2016 | 27.40 | 27.81 | 26.23 | 26.38 | 1,351,582 | -1.27(-4.59%) |
May 03, 2016 | 29.11 | 29.59 | 27.58 | 27.65 | 1,155,219 | -2.06(-6.93%) |
May 02, 2016 | 29.06 | 29.76 | 28.27 | 29.71 | 1,210,089 | +0.98(+3.43%) |
Apr 29, 2016 | 29.02 | 29.31 | 28.50 | 28.72 | 1,229,511 | -0.48(-1.64%) |
Apr 28, 2016 | 29.76 | 30.42 | 28.95 | 29.20 | 1,442,810 | -0.79(-2.63%) |
Apr 27, 2016 | 29.32 | 30.48 | 29.18 | 29.99 | 1,080,287 | +0.36(+1.22%) |
Apr 26, 2016 | 30.45 | 30.75 | 29.55 | 29.63 | 1,063,034 | -0.89(-2.91%) |
Apr 25, 2016 | 32.22 | 32.57 | 30.44 | 30.52 | 1,157,399 | -2.07(-6.36%) |
Apr 22, 2016 | 30.89 | 32.62 | 30.73 | 32.59 | 1,924,835 | +1.79(+5.80%) |
Apr 21, 2016 | 28.73 | 30.84 | 28.60 | 30.80 | 1,831,233 | +2.10(+7.33%) |
Apr 20, 2016 | 32.25 | 32.36 | 27.90 | 28.70 | 4,719,703 | -2.21(-7.15%) |
Apr 19, 2016 | 33.12 | 33.33 | 30.84 | 30.91 | 1,781,207 | -2.01(-6.10%) |
Apr 18, 2016 | 32.38 | 33.74 | 32.12 | 32.91 | 1,272,625 | +0.28(+0.87%) |
Apr 15, 2016 | 32.45 | 33.13 | 31.79 | 32.63 | 917,946 | +0.30(+0.92%) |
Apr 14, 2016 | 32.71 | 33.50 | 32.17 | 32.33 | 886,791 | -0.52(-1.60%) |
Apr 13, 2016 | 31.22 | 33.02 | 30.69 | 32.86 | 1,823,854 | +1.99(+6.44%) |
Apr 12, 2016 | 30.82 | 31.38 | 30.21 | 30.87 | 1,542,545 | +0.14(+0.46%) |
Apr 11, 2016 | 33.36 | 33.52 | 30.61 | 30.73 | 1,443,788 | -2.19(-6.65%) |
Apr 08, 2016 | 33.37 | 34.27 | 32.12 | 32.91 | 1,817,850 | +0.20(+0.61%) |
Apr 07, 2016 | 33.01 | 34.57 | 32.51 | 32.71 | 2,160,134 | -0.69(-2.06%) |
Apr 06, 2016 | 29.81 | 33.48 | 29.81 | 33.40 | 2,772,253 | +3.83(+12.94%) |
Apr 05, 2016 | 29.06 | 30.41 | 28.51 | 29.57 | 1,288,231 | +0.08(+0.26%) |
Apr 04, 2016 | 28.30 | 30.58 | 27.80 | 29.49 | 2,167,266 | +1.35(+4.79%) |
Apr 01, 2016 | 27.19 | 28.45 | 26.39 | 28.15 | 1,591,984 | +0.62(+2.26%) |
Mar 31, 2016 | 26.17 | 27.90 | 25.93 | 27.53 | 1,990,322 | +1.62(+6.25%) |
Mar 30, 2016 | 26.16 | 26.83 | 25.58 | 25.91 | 1,598,688 | +0.01(+0.02%) |
Mar 29, 2016 | 25.57 | 26.06 | 24.69 | 25.90 | 2,118,480 | +0.14(+0.53%) |
Mar 28, 2016 | 25.78 | 26.09 | 24.84 | 25.76 | 1,790,510 | +0.25(+0.99%) |
Mar 24, 2016 | 26.42 | 25.51 | 25.51 | 25.51 | 4,069,829 | -1.02(-3.83%) |
Mar 23, 2016 | 30.12 | 30.41 | 26.52 | 26.53 | 2,815,477 | -3.34(-11.17%) |
Mar 22, 2016 | 28.55 | 30.40 | 28.15 | 29.86 | 2,818,093 | +1.35(+4.75%) |
Mar 21, 2016 | 28.46 | 29.18 | 27.86 | 28.51 | 2,604,470 | -0.40(-1.39%) |
Mar 18, 2016 | 29.27 | 29.93 | 28.19 | 28.91 | 2,582,330 | -0.53(-1.80%) |
Mar 17, 2016 | 28.81 | 29.84 | 27.72 | 29.44 | 1,859,201 | +0.58(+2.02%) |
Mar 16, 2016 | 28.09 | 29.09 | 27.85 | 28.86 | 1,418,608 | +0.45(+1.57%) |
Mar 15, 2016 | 30.74 | 31.15 | 27.91 | 28.41 | 2,113,052 | -2.87(-9.17%) |
Mar 14, 2016 | 31.23 | 31.67 | 30.23 | 31.28 | 1,330,730 | +0.05(+0.17%) |
Mar 11, 2016 | 29.64 | 31.38 | 28.89 | 31.23 | 2,254,624 | +2.12(+7.30%) |
Mar 10, 2016 | 29.73 | 31.39 | 28.55 | 29.11 | 2,049,053 | -0.30(-1.04%) |
Mar 09, 2016 | 32.12 | 32.39 | 29.15 | 29.41 | 2,599,696 | -2.33(-7.33%) |
Mar 08, 2016 | 35.66 | 35.85 | 31.41 | 31.74 | 2,327,289 | -3.96(-11.10%) |
Mar 07, 2016 | 35.42 | 37.03 | 34.59 | 35.70 | 1,805,301 | +0.40(+1.14%) |
Mar 04, 2016 | 35.51 | 38.40 | 34.74 | 35.30 | 2,901,514 | +0.41(+1.17%) |
Mar 03, 2016 | 34.86 | 36.59 | 34.51 | 34.89 | 1,873,574 | +0.01(+0.02%) |
Mar 02, 2016 | 32.55 | 35.11 | 32.10 | 34.88 | 2,953,852 | +2.17(+6.63%) |