Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.33 | 30.86 | 30.21 | 30.27 | 711,945 | -0.11(-0.35%) |
May 27, 2016 | 30.16 | 30.37 | 30.37 | 30.37 | 480,962 | +0.15(+0.51%) |
May 26, 2016 | 30.34 | 30.65 | 30.16 | 30.22 | 458,255 | +0.05(+0.15%) |
May 25, 2016 | 29.96 | 30.42 | 29.96 | 30.17 | 513,033 | +0.29(+0.96%) |
May 24, 2016 | 29.59 | 30.41 | 29.51 | 29.89 | 865,961 | +0.55(+1.87%) |
May 23, 2016 | 29.61 | 29.77 | 29.15 | 29.34 | 611,374 | -0.25(-0.85%) |
May 20, 2016 | 29.11 | 29.73 | 29.04 | 29.59 | 493,178 | +0.60(+2.07%) |
May 19, 2016 | 29.32 | 29.88 | 28.75 | 28.99 | 864,422 | -0.43(-1.45%) |
May 18, 2016 | 29.51 | 29.76 | 29.11 | 29.42 | 684,671 | +0.05(+0.18%) |
May 17, 2016 | 29.19 | 29.84 | 28.98 | 29.36 | 1,211,819 | +0.17(+0.60%) |
May 16, 2016 | 29.00 | 29.50 | 28.94 | 29.19 | 1,305,346 | +0.16(+0.55%) |
May 13, 2016 | 30.02 | 30.37 | 28.89 | 29.03 | 1,018,918 | -1.23(-4.07%) |
May 12, 2016 | 29.46 | 30.53 | 29.46 | 30.26 | 1,789,713 | +0.84(+2.84%) |
May 11, 2016 | 29.26 | 29.65 | 29.05 | 29.42 | 756,810 | -0.12(-0.41%) |
May 10, 2016 | 28.59 | 29.57 | 28.38 | 29.54 | 1,175,481 | +1.15(+4.04%) |
May 09, 2016 | 29.35 | 29.35 | 28.34 | 28.40 | 653,568 | -0.65(-2.25%) |
May 06, 2016 | 28.63 | 29.05 | 28.38 | 29.05 | 680,420 | +0.67(+2.36%) |
May 05, 2016 | 28.33 | 28.88 | 28.20 | 28.38 | 601,850 | +0.17(+0.59%) |
May 04, 2016 | 28.51 | 28.89 | 28.20 | 28.21 | 1,365,856 | -0.40(-1.38%) |
May 03, 2016 | 29.83 | 30.00 | 28.53 | 28.61 | 901,362 | -1.35(-4.49%) |
May 02, 2016 | 30.97 | 30.98 | 29.67 | 29.96 | 1,650,726 | -1.04(-3.36%) |
Apr 29, 2016 | 30.65 | 31.90 | 30.28 | 31.00 | 2,537,266 | +1.09(+3.63%) |
Apr 28, 2016 | 30.06 | 30.68 | 29.78 | 29.91 | 1,406,575 | -0.12(-0.41%) |
Apr 27, 2016 | 29.19 | 30.05 | 29.17 | 30.03 | 1,771,003 | +0.87(+3.00%) |
Apr 26, 2016 | 29.09 | 29.29 | 28.68 | 29.16 | 1,252,931 | +0.07(+0.24%) |
Apr 25, 2016 | 29.27 | 29.44 | 28.94 | 29.09 | 796,054 | -0.35(-1.19%) |
Apr 22, 2016 | 29.23 | 29.85 | 28.90 | 29.44 | 1,158,651 | +0.21(+0.70%) |
Apr 21, 2016 | 30.38 | 30.49 | 29.06 | 29.23 | 1,358,092 | -1.13(-3.71%) |
Apr 20, 2016 | 30.62 | 30.78 | 30.31 | 30.36 | 830,923 | -0.28(-0.92%) |
Apr 19, 2016 | 30.84 | 30.97 | 30.50 | 30.64 | 652,433 | +0.08(+0.27%) |
Apr 18, 2016 | 30.53 | 30.59 | 30.09 | 30.56 | 468,877 | +0.01(+0.02%) |
Apr 15, 2016 | 30.24 | 30.78 | 30.21 | 30.55 | 655,149 | +0.31(+1.03%) |
Apr 14, 2016 | 29.92 | 32.29 | 29.67 | 30.24 | 2,085,889 | +0.43(+1.43%) |
Apr 13, 2016 | 30.21 | 30.30 | 29.65 | 29.81 | 905,787 | -0.27(-0.91%) |
Apr 12, 2016 | 29.39 | 30.31 | 29.39 | 30.08 | 1,350,867 | +0.64(+2.17%) |
Apr 11, 2016 | 29.42 | 29.92 | 29.27 | 29.45 | 793,867 | +0.32(+1.10%) |
Apr 08, 2016 | 29.27 | 29.60 | 28.82 | 29.13 | 499,503 | -0.11(-0.39%) |
Apr 07, 2016 | 28.69 | 29.26 | 28.62 | 29.24 | 725,846 | +0.27(+0.94%) |
Apr 06, 2016 | 28.55 | 28.98 | 28.21 | 28.97 | 579,495 | +0.46(+1.60%) |
Apr 05, 2016 | 28.23 | 28.85 | 28.14 | 28.51 | 1,825,887 | +0.37(+1.32%) |
Apr 04, 2016 | 29.42 | 29.53 | 27.96 | 28.14 | 1,638,238 | -1.43(-4.83%) |
Apr 01, 2016 | 28.89 | 29.73 | 28.62 | 29.57 | 1,431,471 | +0.49(+1.67%) |
Mar 31, 2016 | 29.27 | 29.36 | 28.75 | 29.08 | 997,348 | -0.19(-0.65%) |
Mar 30, 2016 | 29.08 | 29.57 | 28.99 | 29.27 | 971,247 | +0.24(+0.84%) |
Mar 29, 2016 | 28.36 | 29.11 | 27.94 | 29.03 | 1,075,537 | +0.60(+2.11%) |
Mar 28, 2016 | 28.16 | 28.50 | 27.86 | 28.43 | 571,911 | +0.43(+1.55%) |
Mar 24, 2016 | 28.31 | 27.99 | 27.99 | 27.99 | 838,503 | -0.49(-1.73%) |
Mar 23, 2016 | 28.62 | 28.98 | 28.40 | 28.49 | 1,331,224 | -0.22(-0.77%) |
Mar 22, 2016 | 28.40 | 28.89 | 28.22 | 28.71 | 886,006 | +0.15(+0.53%) |
Mar 21, 2016 | 27.94 | 28.96 | 27.80 | 28.56 | 2,264,204 | +0.62(+2.20%) |
Mar 18, 2016 | 28.13 | 28.24 | 27.77 | 27.94 | 7,892,360 | -0.19(-0.68%) |
Mar 17, 2016 | 28.02 | 28.37 | 27.87 | 28.13 | 1,572,396 | +0.19(+0.68%) |
Mar 16, 2016 | 27.95 | 28.24 | 27.39 | 27.94 | 2,054,318 | +0.01(+0.03%) |
Mar 15, 2016 | 27.67 | 28.59 | 27.31 | 27.93 | 1,739,568 | +0.34(+1.24%) |
Mar 14, 2016 | 27.02 | 28.89 | 27.02 | 27.59 | 2,383,555 | +0.81(+3.01%) |
Mar 11, 2016 | 26.46 | 27.51 | 26.35 | 26.78 | 2,404,577 | +0.95(+3.68%) |
Mar 10, 2016 | 25.64 | 25.97 | 25.29 | 25.83 | 1,035,220 | +0.18(+0.71%) |
Mar 09, 2016 | 25.60 | 26.03 | 25.26 | 25.65 | 930,002 | +0.20(+0.78%) |
Mar 08, 2016 | 26.02 | 26.25 | 25.24 | 25.45 | 1,329,754 | -0.71(-2.70%) |
Mar 07, 2016 | 24.89 | 26.35 | 24.86 | 26.16 | 1,546,820 | +1.20(+4.81%) |
Mar 04, 2016 | 24.43 | 26.53 | 24.43 | 24.96 | 3,448,338 | +0.40(+1.61%) |
Mar 03, 2016 | 23.19 | 24.78 | 22.89 | 24.56 | 1,716,649 | +1.28(+5.48%) |
Mar 02, 2016 | 23.78 | 23.99 | 22.85 | 23.29 | 1,915,188 | -0.49(-2.08%) |