Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.92 | 29.66 | 28.72 | 28.90 | 3,079,021 | +0.07(+0.26%) |
May 27, 2016 | 28.84 | 28.82 | 28.82 | 28.82 | 2,964,659 | -0.19(-0.65%) |
May 26, 2016 | 30.07 | 30.34 | 29.00 | 29.01 | 2,900,972 | -0.63(-2.14%) |
May 25, 2016 | 28.79 | 29.86 | 28.48 | 29.65 | 3,631,994 | +1.17(+4.12%) |
May 24, 2016 | 29.12 | 29.24 | 27.88 | 28.47 | 4,307,230 | -0.40(-1.40%) |
May 23, 2016 | 29.25 | 29.44 | 28.82 | 28.88 | 2,921,416 | -0.88(-2.95%) |
May 20, 2016 | 29.01 | 29.82 | 28.57 | 29.75 | 2,696,368 | +0.74(+2.56%) |
May 19, 2016 | 28.16 | 29.23 | 27.68 | 29.01 | 3,356,202 | +0.59(+2.09%) |
May 18, 2016 | 29.55 | 29.78 | 28.21 | 28.42 | 2,995,089 | -1.14(-3.86%) |
May 17, 2016 | 28.89 | 30.21 | 28.65 | 29.56 | 3,627,669 | +0.34(+1.15%) |
May 16, 2016 | 28.28 | 29.58 | 28.19 | 29.22 | 4,206,190 | +1.57(+5.69%) |
May 13, 2016 | 27.78 | 28.20 | 27.32 | 27.65 | 2,578,825 | -0.09(-0.34%) |
May 12, 2016 | 28.92 | 29.29 | 27.12 | 27.74 | 3,747,197 | -0.58(-2.05%) |
May 11, 2016 | 26.70 | 28.40 | 26.03 | 28.32 | 4,474,266 | +1.39(+5.16%) |
May 10, 2016 | 26.27 | 27.22 | 26.18 | 26.93 | 3,311,600 | +0.74(+2.81%) |
May 09, 2016 | 26.62 | 26.91 | 25.17 | 26.20 | 4,380,841 | -0.79(-2.93%) |
May 06, 2016 | 26.61 | 27.64 | 26.48 | 26.99 | 2,875,200 | +0.07(+0.28%) |
May 05, 2016 | 27.04 | 27.61 | 26.58 | 26.91 | 3,125,819 | +0.51(+1.92%) |
May 04, 2016 | 25.89 | 26.87 | 25.50 | 26.41 | 4,705,836 | +0.64(+2.49%) |
May 03, 2016 | 25.81 | 25.98 | 25.31 | 25.77 | 2,531,967 | -0.49(-1.88%) |
May 02, 2016 | 27.13 | 27.52 | 25.71 | 26.26 | 4,574,887 | -1.04(-3.81%) |
Apr 29, 2016 | 25.79 | 27.88 | 25.77 | 27.30 | 5,632,108 | +1.79(+7.04%) |
Apr 28, 2016 | 26.56 | 26.95 | 25.24 | 25.50 | 5,079,931 | -1.15(-4.33%) |
Apr 27, 2016 | 25.43 | 26.68 | 25.24 | 26.66 | 5,879,282 | +1.55(+6.19%) |
Apr 26, 2016 | 25.05 | 25.23 | 24.53 | 25.10 | 2,804,461 | +0.37(+1.49%) |
Apr 25, 2016 | 26.16 | 26.32 | 24.34 | 24.73 | 5,041,886 | -1.40(-5.37%) |
Apr 22, 2016 | 25.49 | 26.20 | 25.02 | 26.14 | 5,626,519 | +0.82(+3.23%) |
Apr 21, 2016 | 24.86 | 25.63 | 24.57 | 25.32 | 5,683,470 | +0.42(+1.69%) |
Apr 20, 2016 | 24.28 | 25.81 | 24.19 | 24.90 | 7,729,720 | +0.38(+1.56%) |
Apr 19, 2016 | 22.62 | 24.64 | 22.60 | 24.51 | 6,731,723 | +2.45(+11.11%) |
Apr 18, 2016 | 20.36 | 22.22 | 20.27 | 22.06 | 4,931,418 | +0.63(+2.92%) |
Apr 15, 2016 | 20.86 | 21.79 | 20.70 | 21.44 | 6,324,676 | +0.28(+1.34%) |
Apr 14, 2016 | 21.12 | 21.20 | 20.52 | 21.15 | 5,055,558 | +0.08(+0.37%) |
Apr 13, 2016 | 21.11 | 21.39 | 20.46 | 21.08 | 6,373,553 | -0.13(-0.62%) |
Apr 12, 2016 | 19.94 | 21.31 | 19.60 | 21.21 | 5,460,076 | +1.44(+7.30%) |
Apr 11, 2016 | 19.74 | 20.13 | 19.51 | 19.76 | 4,940,167 | +0.28(+1.45%) |
Apr 08, 2016 | 19.37 | 19.95 | 19.26 | 19.48 | 4,158,162 | +0.56(+2.96%) |
Apr 07, 2016 | 18.74 | 19.27 | 18.44 | 18.92 | 3,460,587 | +0.03(+0.14%) |
Apr 06, 2016 | 18.79 | 18.95 | 18.14 | 18.89 | 4,017,925 | +0.41(+2.21%) |
Apr 05, 2016 | 18.01 | 18.79 | 17.86 | 18.49 | 5,088,928 | +0.36(+1.96%) |
Apr 04, 2016 | 18.45 | 18.81 | 17.85 | 18.13 | 4,811,057 | -0.49(-2.62%) |
Apr 01, 2016 | 19.03 | 19.11 | 18.39 | 18.62 | 5,340,822 | -1.05(-5.36%) |
Mar 31, 2016 | 19.07 | 19.82 | 19.02 | 19.67 | 5,595,097 | +0.51(+2.65%) |
Mar 30, 2016 | 19.11 | 19.73 | 18.90 | 19.17 | 6,854,526 | +0.56(+3.01%) |
Mar 29, 2016 | 17.93 | 18.81 | 17.43 | 18.61 | 5,691,794 | +0.14(+0.78%) |
Mar 28, 2016 | 18.46 | 18.61 | 17.79 | 18.46 | 5,280,576 | -0.03(-0.18%) |
Mar 24, 2016 | 18.18 | 18.49 | 18.49 | 18.49 | 4,219,660 | +0.01(+0.04%) |
Mar 23, 2016 | 19.37 | 19.63 | 18.28 | 18.49 | 4,828,681 | -1.20(-6.09%) |
Mar 22, 2016 | 18.95 | 19.92 | 18.78 | 19.69 | 5,839,690 | +0.42(+2.15%) |
Mar 21, 2016 | 19.59 | 19.67 | 18.78 | 19.27 | 4,431,872 | -0.33(-1.68%) |
Mar 18, 2016 | 20.13 | 20.42 | 19.37 | 19.60 | 13,569,309 | -0.32(-1.59%) |
Mar 17, 2016 | 20.15 | 20.69 | 19.51 | 19.92 | 6,528,204 | -0.01(-0.03%) |
Mar 16, 2016 | 18.92 | 20.07 | 18.82 | 19.92 | 9,627,811 | +1.52(+8.27%) |
Mar 15, 2016 | 18.84 | 18.88 | 17.73 | 18.40 | 3,423,382 | -0.78(-4.05%) |
Mar 14, 2016 | 18.49 | 19.46 | 18.12 | 19.18 | 4,510,798 | +0.51(+2.72%) |
Mar 11, 2016 | 18.59 | 19.26 | 18.08 | 18.67 | 6,432,202 | +0.69(+3.85%) |
Mar 10, 2016 | 18.56 | 18.78 | 17.60 | 17.98 | 5,783,754 | -0.71(-3.77%) |
Mar 09, 2016 | 18.43 | 18.80 | 17.60 | 18.68 | 6,235,652 | +0.86(+4.84%) |
Mar 08, 2016 | 19.65 | 19.72 | 17.50 | 17.82 | 6,412,008 | -1.96(-9.92%) |
Mar 07, 2016 | 19.67 | 20.42 | 19.16 | 19.78 | 6,038,344 | +0.35(+1.80%) |
Mar 04, 2016 | 19.30 | 19.98 | 18.58 | 19.44 | 6,546,805 | +0.49(+2.61%) |
Mar 03, 2016 | 17.81 | 19.33 | 17.54 | 18.94 | 6,485,725 | +1.03(+5.74%) |
Mar 02, 2016 | 17.35 | 18.05 | 16.71 | 17.91 | 7,797,354 | +0.49(+2.84%) |