Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 31.39 | 31.72 | 31.10 | 31.50 | 344,834 | +0.41(+1.30%) |
May 27, 2016 | 31.01 | 31.09 | 31.09 | 31.09 | 212,899 | +0.08(+0.27%) |
May 26, 2016 | 31.03 | 31.35 | 30.70 | 31.01 | 162,535 | +0.35(+1.14%) |
May 25, 2016 | 30.88 | 30.99 | 30.50 | 30.66 | 117,158 | -0.13(-0.43%) |
May 24, 2016 | 30.41 | 31.05 | 30.33 | 30.79 | 259,326 | +0.73(+2.41%) |
May 23, 2016 | 30.31 | 30.75 | 30.04 | 30.07 | 127,465 | -0.08(-0.25%) |
May 20, 2016 | 29.70 | 30.22 | 29.56 | 30.14 | 146,514 | +0.49(+1.65%) |
May 19, 2016 | 29.25 | 30.02 | 29.14 | 29.65 | 220,364 | +0.08(+0.25%) |
May 18, 2016 | 29.47 | 30.25 | 29.07 | 29.58 | 172,681 | -0.08(-0.25%) |
May 17, 2016 | 30.43 | 30.70 | 29.26 | 29.65 | 255,232 | -0.78(-2.57%) |
May 16, 2016 | 30.18 | 30.76 | 30.00 | 30.43 | 261,901 | +0.57(+1.89%) |
May 13, 2016 | 29.41 | 30.20 | 29.32 | 29.87 | 317,465 | +0.42(+1.44%) |
May 12, 2016 | 29.11 | 29.49 | 28.82 | 29.44 | 187,655 | +0.66(+2.29%) |
May 11, 2016 | 29.20 | 29.57 | 28.57 | 28.79 | 170,017 | -0.47(-1.61%) |
May 10, 2016 | 28.98 | 29.51 | 28.96 | 29.26 | 208,473 | +0.27(+0.94%) |
May 09, 2016 | 29.64 | 30.10 | 28.82 | 28.98 | 315,824 | -0.69(-2.32%) |
May 06, 2016 | 28.17 | 29.87 | 27.92 | 29.67 | 552,127 | +1.71(+6.13%) |
May 05, 2016 | 26.85 | 29.27 | 26.85 | 27.96 | 554,455 | +2.91(+11.63%) |
May 04, 2016 | 24.56 | 25.27 | 24.50 | 25.04 | 123,299 | +0.18(+0.72%) |
May 03, 2016 | 25.45 | 25.77 | 24.71 | 24.87 | 138,111 | -0.90(-3.47%) |
May 02, 2016 | 25.15 | 25.77 | 25.07 | 25.76 | 243,791 | +0.72(+2.86%) |
Apr 29, 2016 | 25.25 | 25.47 | 24.71 | 25.04 | 163,721 | -0.31(-1.23%) |
Apr 28, 2016 | 25.93 | 25.93 | 25.27 | 25.36 | 141,035 | -0.68(-2.61%) |
Apr 27, 2016 | 26.12 | 26.30 | 25.83 | 26.03 | 82,381 | -0.03(-0.11%) |
Apr 26, 2016 | 26.01 | 26.27 | 25.64 | 26.06 | 79,742 | +0.22(+0.84%) |
Apr 25, 2016 | 25.92 | 25.98 | 25.62 | 25.85 | 98,036 | -0.08(-0.33%) |
Apr 22, 2016 | 25.81 | 26.05 | 25.61 | 25.93 | 98,143 | +0.11(+0.44%) |
Apr 21, 2016 | 25.96 | 26.37 | 25.65 | 25.82 | 88,365 | -0.09(-0.36%) |
Apr 20, 2016 | 25.72 | 25.95 | 25.41 | 25.91 | 155,562 | +0.17(+0.66%) |
Apr 19, 2016 | 26.38 | 26.38 | 25.60 | 25.74 | 137,631 | -0.41(-1.59%) |
Apr 18, 2016 | 25.77 | 26.23 | 25.77 | 26.16 | 96,184 | +0.16(+0.62%) |
Apr 15, 2016 | 25.77 | 26.01 | 25.48 | 26.00 | 185,933 | +0.15(+0.58%) |
Apr 14, 2016 | 26.11 | 26.19 | 25.79 | 25.85 | 85,922 | -0.25(-0.97%) |
Apr 13, 2016 | 26.10 | 26.23 | 25.82 | 26.10 | 372,234 | +0.28(+1.09%) |
Apr 12, 2016 | 25.80 | 26.21 | 25.52 | 25.82 | 157,132 | -0.01(-0.04%) |
Apr 11, 2016 | 26.20 | 26.55 | 25.78 | 25.83 | 117,428 | -0.05(-0.18%) |
Apr 08, 2016 | 25.84 | 25.98 | 25.36 | 25.87 | 103,374 | +0.45(+1.78%) |
Apr 07, 2016 | 25.84 | 26.19 | 25.18 | 25.42 | 282,552 | -0.62(-2.39%) |
Apr 06, 2016 | 26.16 | 26.24 | 25.76 | 26.04 | 212,825 | -0.01(-0.04%) |
Apr 05, 2016 | 25.34 | 26.17 | 24.29 | 26.05 | 288,556 | +0.30(+1.17%) |
Apr 04, 2016 | 25.25 | 25.81 | 25.12 | 25.75 | 211,494 | +0.47(+1.86%) |
Apr 01, 2016 | 24.82 | 25.51 | 24.77 | 25.28 | 169,589 | +0.21(+0.83%) |
Mar 31, 2016 | 25.03 | 25.28 | 24.71 | 25.07 | 107,935 | +0.05(+0.19%) |
Mar 30, 2016 | 25.12 | 25.52 | 24.85 | 25.03 | 164,510 | +0.03(+0.11%) |
Mar 29, 2016 | 24.09 | 25.19 | 23.73 | 25.00 | 216,187 | +0.99(+4.12%) |
Mar 28, 2016 | 23.54 | 24.25 | 23.10 | 24.01 | 124,692 | +0.69(+2.95%) |
Mar 24, 2016 | 23.52 | 23.32 | 23.32 | 23.32 | 201,861 | -0.27(-1.16%) |
Mar 23, 2016 | 23.82 | 23.92 | 23.58 | 23.59 | 76,882 | -0.31(-1.30%) |
Mar 22, 2016 | 23.65 | 24.24 | 23.65 | 23.90 | 84,375 | +0.07(+0.28%) |
Mar 21, 2016 | 24.35 | 24.60 | 23.72 | 23.84 | 171,373 | -0.54(-2.20%) |
Mar 18, 2016 | 24.45 | 24.56 | 23.84 | 24.38 | 288,675 | +0.04(+0.15%) |
Mar 17, 2016 | 23.68 | 24.45 | 23.26 | 24.34 | 664,772 | +1.35(+5.86%) |
Mar 16, 2016 | 22.14 | 23.07 | 22.06 | 22.99 | 399,882 | +0.77(+3.48%) |
Mar 15, 2016 | 21.91 | 22.27 | 21.81 | 22.22 | 157,196 | +0.22(+0.98%) |
Mar 14, 2016 | 22.00 | 22.10 | 21.77 | 22.00 | 87,112 | -0.04(-0.17%) |
Mar 11, 2016 | 21.65 | 22.08 | 21.44 | 22.04 | 130,910 | +0.68(+3.18%) |
Mar 10, 2016 | 21.89 | 22.04 | 21.20 | 21.36 | 204,098 | -0.39(-1.78%) |
Mar 09, 2016 | 21.35 | 21.86 | 21.27 | 21.75 | 281,492 | +0.51(+2.40%) |
Mar 08, 2016 | 22.30 | 22.35 | 21.20 | 21.24 | 179,246 | -1.16(-5.17%) |
Mar 07, 2016 | 22.70 | 22.91 | 22.22 | 22.40 | 166,166 | -0.32(-1.41%) |
Mar 04, 2016 | 22.99 | 23.30 | 22.58 | 22.72 | 216,320 | -0.19(-0.82%) |
Mar 03, 2016 | 21.80 | 22.91 | 21.51 | 22.91 | 262,530 | +1.38(+6.39%) |
Mar 02, 2016 | 21.74 | 21.99 | 20.37 | 21.53 | 254,760 | -0.29(-1.34%) |