Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 31.84 | 32.01 | 31.50 | 32.00 | 178,641 | +0.11(+0.34%) |
May 27, 2016 | 31.43 | 31.90 | 31.90 | 31.90 | 121,471 | +0.36(+1.13%) |
May 26, 2016 | 31.44 | 31.84 | 31.35 | 31.54 | 178,692 | +0.16(+0.51%) |
May 25, 2016 | 31.08 | 31.42 | 30.90 | 31.38 | 166,449 | +0.25(+0.80%) |
May 24, 2016 | 30.23 | 31.16 | 30.23 | 31.13 | 141,153 | +0.85(+2.79%) |
May 23, 2016 | 30.25 | 30.63 | 29.15 | 30.29 | 109,751 | -0.18(-0.58%) |
May 20, 2016 | 30.21 | 30.49 | 30.00 | 30.46 | 187,061 | +0.45(+1.48%) |
May 19, 2016 | 30.27 | 30.60 | 29.55 | 30.02 | 203,165 | -0.44(-1.43%) |
May 18, 2016 | 30.25 | 30.85 | 30.16 | 30.45 | 88,803 | +0.20(+0.68%) |
May 17, 2016 | 31.23 | 31.23 | 30.01 | 30.25 | 137,195 | -1.04(-3.33%) |
May 16, 2016 | 30.55 | 31.62 | 29.98 | 31.29 | 256,110 | +0.67(+2.18%) |
May 13, 2016 | 30.72 | 30.89 | 30.41 | 30.62 | 102,423 | -0.09(-0.29%) |
May 12, 2016 | 30.76 | 30.92 | 30.37 | 30.71 | 123,832 | +0.13(+0.44%) |
May 11, 2016 | 30.79 | 30.81 | 30.53 | 30.58 | 97,018 | -0.39(-1.27%) |
May 10, 2016 | 30.36 | 31.03 | 30.17 | 30.97 | 122,608 | +0.48(+1.58%) |
May 09, 2016 | 30.81 | 31.38 | 30.40 | 30.49 | 147,596 | -0.27(-0.87%) |
May 06, 2016 | 30.14 | 30.76 | 29.89 | 30.76 | 227,706 | +0.61(+2.04%) |
May 05, 2016 | 30.24 | 30.44 | 29.94 | 30.14 | 139,123 | +0.11(+0.36%) |
May 04, 2016 | 30.54 | 30.86 | 29.79 | 30.04 | 207,855 | -0.53(-1.75%) |
May 03, 2016 | 30.52 | 31.33 | 29.93 | 30.57 | 229,567 | -0.43(-1.38%) |
May 02, 2016 | 29.93 | 31.14 | 29.72 | 31.00 | 347,870 | +0.89(+2.96%) |
Apr 29, 2016 | 32.22 | 32.22 | 30.08 | 30.11 | 465,573 | -2.20(-6.81%) |
Apr 28, 2016 | 31.52 | 34.87 | 31.13 | 32.31 | 499,319 | +3.11(+10.65%) |
Apr 27, 2016 | 29.31 | 29.45 | 28.74 | 29.20 | 100,828 | -0.18(-0.61%) |
Apr 26, 2016 | 29.05 | 29.63 | 28.95 | 29.38 | 154,068 | +0.45(+1.57%) |
Apr 25, 2016 | 28.49 | 28.95 | 28.16 | 28.92 | 185,186 | +0.27(+0.93%) |
Apr 22, 2016 | 28.41 | 29.08 | 28.35 | 28.66 | 106,479 | +0.19(+0.66%) |
Apr 21, 2016 | 28.49 | 28.89 | 28.33 | 28.47 | 135,061 | -0.04(-0.12%) |
Apr 20, 2016 | 28.83 | 28.88 | 28.49 | 28.50 | 67,224 | -0.36(-1.23%) |
Apr 19, 2016 | 28.66 | 29.04 | 28.47 | 28.86 | 133,527 | +0.30(+1.06%) |
Apr 18, 2016 | 27.86 | 28.68 | 27.86 | 28.56 | 189,025 | +0.61(+2.17%) |
Apr 15, 2016 | 28.02 | 28.16 | 27.43 | 27.95 | 95,815 | -0.16(-0.57%) |
Apr 14, 2016 | 28.25 | 28.31 | 28.06 | 28.11 | 64,729 | -0.19(-0.66%) |
Apr 13, 2016 | 27.76 | 28.40 | 27.68 | 28.30 | 86,315 | +0.64(+2.32%) |
Apr 12, 2016 | 27.85 | 28.03 | 27.54 | 27.66 | 86,530 | -0.11(-0.39%) |
Apr 11, 2016 | 27.93 | 28.33 | 27.76 | 27.76 | 110,426 | +0.02(+0.06%) |
Apr 08, 2016 | 27.99 | 28.55 | 27.57 | 27.75 | 59,736 | +0.01(+0.03%) |
Apr 07, 2016 | 27.92 | 28.32 | 27.54 | 27.74 | 91,618 | -0.33(-1.17%) |
Apr 06, 2016 | 28.10 | 28.15 | 27.84 | 28.07 | 162,216 | -0.02(-0.06%) |
Apr 05, 2016 | 28.25 | 28.60 | 28.09 | 28.09 | 117,260 | -0.27(-0.94%) |
Apr 04, 2016 | 28.39 | 28.66 | 28.25 | 28.35 | 83,204 | -0.17(-0.59%) |
Apr 01, 2016 | 28.25 | 28.59 | 28.18 | 28.52 | 113,658 | +0.03(+0.09%) |
Mar 31, 2016 | 28.77 | 28.93 | 28.44 | 28.49 | 107,749 | -0.28(-0.96%) |
Mar 30, 2016 | 28.91 | 28.98 | 28.67 | 28.77 | 78,677 | +0.07(+0.25%) |
Mar 29, 2016 | 27.68 | 28.82 | 27.16 | 28.70 | 162,727 | +0.89(+3.20%) |
Mar 28, 2016 | 27.88 | 28.03 | 27.54 | 27.81 | 132,653 | +0.08(+0.29%) |
Mar 24, 2016 | 27.39 | 27.73 | 27.73 | 27.73 | 127,758 | +0.19(+0.68%) |
Mar 23, 2016 | 28.22 | 28.32 | 27.35 | 27.54 | 158,460 | -0.67(-2.37%) |
Mar 22, 2016 | 29.20 | 29.26 | 28.12 | 28.21 | 180,966 | -1.13(-3.86%) |
Mar 21, 2016 | 28.32 | 29.48 | 28.25 | 29.34 | 353,219 | +1.02(+3.59%) |
Mar 18, 2016 | 28.23 | 28.49 | 27.89 | 28.33 | 251,188 | +0.26(+0.92%) |
Mar 17, 2016 | 27.41 | 28.50 | 27.32 | 28.07 | 175,535 | +0.56(+2.04%) |
Mar 16, 2016 | 26.57 | 27.59 | 26.56 | 27.51 | 198,506 | +0.91(+3.42%) |
Mar 15, 2016 | 26.35 | 26.71 | 26.21 | 26.60 | 107,989 | +0.04(+0.13%) |
Mar 14, 2016 | 26.78 | 26.78 | 26.45 | 26.56 | 68,633 | -0.23(-0.86%) |
Mar 11, 2016 | 26.90 | 27.00 | 26.54 | 26.79 | 101,360 | +0.07(+0.27%) |
Mar 10, 2016 | 27.91 | 27.91 | 26.44 | 26.72 | 131,870 | -0.98(-3.54%) |
Mar 09, 2016 | 27.26 | 27.79 | 27.10 | 27.70 | 317,358 | +0.59(+2.17%) |
Mar 08, 2016 | 27.18 | 27.39 | 26.85 | 27.11 | 180,287 | -0.12(-0.46%) |
Mar 07, 2016 | 26.81 | 27.40 | 26.72 | 27.24 | 178,562 | +0.31(+1.16%) |
Mar 04, 2016 | 26.03 | 27.08 | 26.01 | 26.93 | 191,128 | +0.90(+3.46%) |
Mar 03, 2016 | 25.86 | 26.17 | 25.59 | 26.03 | 227,734 | +0.15(+0.59%) |
Mar 02, 2016 | 25.80 | 26.00 | 25.63 | 25.88 | 130,992 | -0.09(-0.34%) |