Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.90 | 29.16 | 28.37 | 28.53 | 1,087,508 | -0.39(-1.35%) |
May 27, 2016 | 28.64 | 28.92 | 28.92 | 28.92 | 1,587,500 | +0.29(+1.01%) |
May 26, 2016 | 28.70 | 29.30 | 28.59 | 28.63 | 1,323,806 | -0.18(-0.62%) |
May 25, 2016 | 28.54 | 28.86 | 28.12 | 28.81 | 1,413,091 | +0.34(+1.19%) |
May 24, 2016 | 28.23 | 28.59 | 27.98 | 28.47 | 1,684,087 | +0.17(+0.60%) |
May 23, 2016 | 28.38 | 29.09 | 28.24 | 28.30 | 2,385,626 | -0.18(-0.63%) |
May 20, 2016 | 28.26 | 28.78 | 27.98 | 28.48 | 4,641,104 | +0.47(+1.68%) |
May 19, 2016 | 27.09 | 28.15 | 26.92 | 28.01 | 9,424,347 | +3.42(+13.91%) |
May 18, 2016 | 24.79 | 25.30 | 24.29 | 24.59 | 7,122,365 | -0.85(-3.34%) |
May 17, 2016 | 26.00 | 26.43 | 25.10 | 25.44 | 3,823,575 | -0.64(-2.45%) |
May 16, 2016 | 26.00 | 26.77 | 25.86 | 26.08 | 2,363,540 | +0.09(+0.35%) |
May 13, 2016 | 26.66 | 26.92 | 25.84 | 25.99 | 2,435,790 | -0.91(-3.38%) |
May 12, 2016 | 27.03 | 27.15 | 26.34 | 26.90 | 1,991,026 | -0.13(-0.48%) |
May 11, 2016 | 27.63 | 27.70 | 26.70 | 27.03 | 3,167,672 | -1.49(-5.22%) |
May 10, 2016 | 28.38 | 28.64 | 27.56 | 28.52 | 2,149,016 | -0.44(-1.52%) |
May 09, 2016 | 28.62 | 29.15 | 28.45 | 28.96 | 1,624,138 | +0.35(+1.22%) |
May 06, 2016 | 27.94 | 28.75 | 27.34 | 28.61 | 2,890,534 | +0.63(+2.25%) |
May 05, 2016 | 28.90 | 29.38 | 27.60 | 27.98 | 2,972,780 | -1.14(-3.91%) |
May 04, 2016 | 29.40 | 29.90 | 28.86 | 29.12 | 2,098,997 | -0.30(-1.02%) |
May 03, 2016 | 29.72 | 29.92 | 29.07 | 29.42 | 2,009,705 | -0.59(-1.97%) |
May 02, 2016 | 30.31 | 30.31 | 29.77 | 30.01 | 2,354,610 | -0.31(-1.02%) |
Apr 29, 2016 | 29.67 | 31.11 | 29.67 | 30.32 | 1,294,276 | -0.78(-2.51%) |
Apr 28, 2016 | 31.27 | 31.51 | 30.78 | 31.10 | 930,026 | -0.38(-1.21%) |
Apr 27, 2016 | 31.05 | 31.51 | 30.60 | 31.48 | 1,229,532 | +0.22(+0.70%) |
Apr 26, 2016 | 30.91 | 31.54 | 30.53 | 31.26 | 1,448,064 | +0.54(+1.76%) |
Apr 25, 2016 | 31.29 | 31.32 | 30.44 | 30.72 | 1,059,585 | -0.57(-1.82%) |
Apr 22, 2016 | 31.00 | 31.41 | 30.91 | 31.29 | 975,596 | +0.31(+1.00%) |
Apr 21, 2016 | 31.16 | 31.51 | 30.80 | 30.98 | 1,502,376 | -0.27(-0.86%) |
Apr 20, 2016 | 31.21 | 31.59 | 30.98 | 31.25 | 1,944,878 | +0.07(+0.22%) |
Apr 19, 2016 | 31.06 | 31.43 | 30.83 | 31.18 | 1,210,191 | +0.13(+0.42%) |
Apr 18, 2016 | 31.01 | 31.44 | 30.94 | 31.05 | 1,377,741 | -0.38(-1.21%) |
Apr 15, 2016 | 30.41 | 31.65 | 30.12 | 31.43 | 2,739,101 | +1.02(+3.35%) |
Apr 14, 2016 | 30.87 | 31.05 | 30.20 | 30.41 | 2,331,036 | -0.69(-2.22%) |
Apr 13, 2016 | 30.09 | 31.29 | 29.98 | 31.10 | 3,070,145 | +1.06(+3.53%) |
Apr 12, 2016 | 29.82 | 30.27 | 28.76 | 30.04 | 2,369,140 | +0.11(+0.37%) |
Apr 11, 2016 | 30.65 | 30.66 | 29.89 | 29.93 | 2,967,139 | -0.51(-1.68%) |
Apr 08, 2016 | 30.59 | 30.82 | 29.41 | 30.44 | 3,406,499 | -0.18(-0.59%) |
Apr 07, 2016 | 32.17 | 32.34 | 30.59 | 30.62 | 3,671,860 | -1.71(-5.29%) |
Apr 06, 2016 | 32.26 | 32.78 | 31.86 | 32.33 | 2,856,239 | +0.22(+0.69%) |
Apr 05, 2016 | 33.32 | 33.43 | 31.89 | 32.11 | 3,636,186 | -1.45(-4.32%) |
Apr 04, 2016 | 34.50 | 34.77 | 33.48 | 33.56 | 1,873,176 | -0.73(-2.13%) |
Apr 01, 2016 | 33.97 | 34.58 | 33.90 | 34.29 | 3,238,644 | +1.20(+3.63%) |
Mar 31, 2016 | 32.99 | 33.36 | 32.58 | 33.09 | 1,314,176 | +0.05(+0.15%) |
Mar 30, 2016 | 33.19 | 33.27 | 32.67 | 33.04 | 1,124,202 | -0.06(-0.18%) |
Mar 29, 2016 | 32.31 | 33.15 | 32.21 | 33.10 | 1,324,538 | +0.82(+2.54%) |
Mar 28, 2016 | 32.45 | 32.81 | 32.20 | 32.28 | 1,066,446 | -0.15(-0.46%) |
Mar 24, 2016 | 32.12 | 32.43 | 32.43 | 32.43 | 1,180,400 | +0.31(+0.97%) |
Mar 23, 2016 | 32.61 | 32.69 | 31.91 | 32.12 | 1,252,867 | -0.71(-2.16%) |
Mar 22, 2016 | 33.18 | 33.24 | 32.50 | 32.83 | 1,383,824 | -0.54(-1.62%) |
Mar 21, 2016 | 33.65 | 33.92 | 33.05 | 33.37 | 1,702,001 | -0.24(-0.71%) |
Mar 18, 2016 | 32.89 | 33.83 | 32.64 | 33.61 | 4,727,700 | +0.88(+2.69%) |
Mar 17, 2016 | 31.70 | 32.78 | 31.64 | 32.73 | 1,988,112 | +0.91(+2.86%) |
Mar 16, 2016 | 31.84 | 31.97 | 31.34 | 31.82 | 2,050,493 | -0.23(-0.72%) |
Mar 15, 2016 | 32.54 | 32.75 | 31.82 | 32.05 | 2,572,307 | -0.58(-1.78%) |
Mar 14, 2016 | 32.88 | 33.15 | 32.42 | 32.63 | 1,980,656 | -0.48(-1.45%) |
Mar 11, 2016 | 32.88 | 33.46 | 32.51 | 33.11 | 2,872,336 | +0.45(+1.38%) |
Mar 10, 2016 | 33.05 | 33.43 | 32.45 | 32.66 | 2,819,690 | -0.13(-0.40%) |
Mar 09, 2016 | 32.84 | 33.02 | 32.13 | 32.79 | 2,912,566 | +0.10(+0.31%) |
Mar 08, 2016 | 30.74 | 33.19 | 30.50 | 32.69 | 11,467,729 | +4.53(+16.09%) |
Mar 07, 2016 | 27.32 | 28.48 | 27.27 | 28.16 | 3,982,416 | +0.50(+1.81%) |
Mar 04, 2016 | 27.39 | 28.68 | 27.37 | 27.66 | 2,823,920 | +0.23(+0.84%) |
Mar 03, 2016 | 27.08 | 27.70 | 26.67 | 27.43 | 2,589,918 | +0.44(+1.63%) |
Mar 02, 2016 | 26.93 | 27.08 | 26.55 | 26.99 | 1,365,922 | +0.07(+0.26%) |