Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.24 | 27.24 | 24.03 | 24.13 | 320,114 | -2.87(-10.63%) |
May 27, 2016 | 31.50 | 27.00 | 27.00 | 27.00 | 247,300 | -4.50(-14.29%) |
May 26, 2016 | 33.45 | 33.87 | 30.74 | 31.50 | 82,015 | -1.90(-5.69%) |
May 25, 2016 | 33.90 | 34.13 | 32.99 | 33.40 | 29,790 | -0.09(-0.27%) |
May 24, 2016 | 32.82 | 34.24 | 32.74 | 33.49 | 49,605 | -0.17(-0.51%) |
May 23, 2016 | 34.07 | 34.07 | 32.49 | 33.66 | 102,185 | +0.70(+2.12%) |
May 20, 2016 | 32.24 | 33.60 | 32.24 | 32.96 | 28,383 | +0.93(+2.90%) |
May 19, 2016 | 33.55 | 33.55 | 31.50 | 32.03 | 32,311 | -0.75(-2.29%) |
May 18, 2016 | 33.23 | 33.59 | 32.54 | 32.78 | 37,868 | -0.45(-1.35%) |
May 17, 2016 | 35.01 | 35.24 | 32.65 | 33.23 | 82,219 | -2.02(-5.73%) |
May 16, 2016 | 35.33 | 36.80 | 35.00 | 35.25 | 29,577 | +0.05(+0.14%) |
May 13, 2016 | 35.67 | 35.88 | 34.65 | 35.20 | 47,110 | -0.46(-1.29%) |
May 12, 2016 | 37.40 | 37.40 | 35.19 | 35.66 | 26,134 | -1.11(-3.02%) |
May 11, 2016 | 38.01 | 38.57 | 36.42 | 36.77 | 28,859 | -1.33(-3.49%) |
May 10, 2016 | 38.30 | 39.70 | 38.09 | 38.10 | 48,785 | -0.31(-0.81%) |
May 09, 2016 | 38.70 | 40.95 | 38.02 | 38.41 | 24,323 | -0.42(-1.08%) |
May 06, 2016 | 38.80 | 39.25 | 38.20 | 38.83 | 18,215 | +0.43(+1.12%) |
May 05, 2016 | 39.30 | 39.30 | 38.04 | 38.40 | 22,780 | -0.50(-1.29%) |
May 04, 2016 | 40.05 | 40.69 | 38.00 | 38.90 | 43,292 | -1.11(-2.77%) |
May 03, 2016 | 41.21 | 43.04 | 39.92 | 40.01 | 41,954 | -1.18(-2.86%) |
May 02, 2016 | 40.69 | 41.33 | 40.00 | 41.19 | 53,781 | +0.81(+2.01%) |
Apr 29, 2016 | 40.58 | 40.73 | 39.44 | 40.38 | 74,470 | -0.09(-0.22%) |
Apr 28, 2016 | 40.67 | 41.28 | 40.27 | 40.47 | 31,031 | -0.10(-0.25%) |
Apr 27, 2016 | 41.06 | 41.06 | 39.75 | 40.57 | 59,570 | -0.42(-1.02%) |
Apr 26, 2016 | 41.00 | 41.77 | 40.74 | 40.99 | 83,775 | +0.08(+0.20%) |
Apr 25, 2016 | 40.33 | 41.05 | 39.66 | 40.91 | 49,526 | +0.70(+1.74%) |
Apr 22, 2016 | 40.12 | 40.42 | 39.89 | 40.21 | 75,138 | +0.36(+0.90%) |
Apr 21, 2016 | 40.00 | 40.02 | 39.55 | 39.85 | 61,151 | +0.12(+0.30%) |
Apr 20, 2016 | 39.95 | 40.15 | 39.41 | 39.73 | 50,681 | -0.13(-0.33%) |
Apr 19, 2016 | 40.23 | 40.97 | 39.49 | 39.86 | 107,051 | -0.07(-0.18%) |
Apr 18, 2016 | 37.85 | 40.61 | 37.32 | 39.93 | 83,865 | +1.81(+4.75%) |
Apr 15, 2016 | 37.95 | 38.40 | 37.50 | 38.12 | 52,665 | -0.02(-0.05%) |
Apr 14, 2016 | 37.58 | 38.27 | 36.92 | 38.14 | 18,983 | +0.48(+1.27%) |
Apr 13, 2016 | 37.71 | 37.85 | 36.63 | 37.66 | 43,102 | +0.29(+0.78%) |
Apr 12, 2016 | 38.74 | 39.20 | 37.25 | 37.37 | 61,821 | -1.51(-3.88%) |
Apr 11, 2016 | 38.38 | 39.36 | 38.00 | 38.88 | 56,021 | +0.50(+1.30%) |
Apr 08, 2016 | 37.35 | 38.45 | 36.84 | 38.38 | 27,344 | +1.49(+4.04%) |
Apr 07, 2016 | 36.77 | 37.03 | 35.98 | 36.89 | 47,730 | +0.12(+0.33%) |
Apr 06, 2016 | 36.43 | 36.84 | 35.60 | 36.77 | 27,468 | +0.48(+1.32%) |
Apr 05, 2016 | 36.44 | 37.29 | 35.84 | 36.29 | 81,980 | -0.29(-0.79%) |
Apr 04, 2016 | 35.80 | 37.28 | 35.49 | 36.58 | 102,424 | +0.85(+2.38%) |
Apr 01, 2016 | 34.37 | 36.56 | 33.50 | 35.73 | 59,191 | +1.39(+4.05%) |
Mar 31, 2016 | 34.00 | 34.66 | 33.80 | 34.34 | 45,115 | +0.60(+1.78%) |
Mar 30, 2016 | 33.50 | 34.22 | 33.50 | 33.74 | 146,110 | +0.39(+1.17%) |
Mar 29, 2016 | 30.64 | 33.37 | 29.70 | 33.35 | 42,492 | +2.84(+9.31%) |
Mar 28, 2016 | 29.80 | 30.57 | 29.27 | 30.51 | 30,084 | +0.63(+2.11%) |
Mar 24, 2016 | 29.99 | 29.88 | 29.88 | 29.88 | 38,300 | -0.29(-0.96%) |
Mar 23, 2016 | 29.77 | 30.87 | 29.33 | 30.17 | 66,290 | +0.50(+1.69%) |
Mar 22, 2016 | 29.67 | 30.22 | 29.22 | 29.67 | 34,184 | -0.18(-0.60%) |
Mar 21, 2016 | 30.85 | 31.60 | 29.60 | 29.85 | 24,597 | -0.84(-2.74%) |
Mar 18, 2016 | 30.38 | 31.77 | 28.89 | 30.69 | 99,914 | +0.68(+2.27%) |
Mar 17, 2016 | 28.88 | 30.43 | 28.80 | 30.01 | 48,002 | +0.73(+2.49%) |
Mar 16, 2016 | 28.92 | 29.32 | 28.35 | 29.28 | 45,106 | +0.44(+1.53%) |
Mar 15, 2016 | 29.10 | 29.93 | 28.81 | 28.84 | 26,859 | -0.13(-0.45%) |
Mar 14, 2016 | 28.57 | 29.23 | 28.50 | 28.97 | 50,656 | +0.00(+0.00%) |
Mar 11, 2016 | 27.89 | 29.05 | 27.25 | 28.97 | 42,292 | +1.33(+4.81%) |
Mar 10, 2016 | 27.96 | 28.70 | 27.34 | 27.64 | 54,380 | -0.23(-0.83%) |
Mar 09, 2016 | 28.23 | 28.91 | 26.81 | 27.87 | 25,207 | -0.11(-0.39%) |
Mar 08, 2016 | 28.26 | 29.05 | 27.40 | 27.98 | 56,453 | -0.52(-1.82%) |
Mar 07, 2016 | 27.42 | 28.89 | 26.64 | 28.50 | 100,511 | +0.81(+2.93%) |
Mar 04, 2016 | 28.46 | 28.89 | 27.48 | 27.69 | 28,639 | -0.62(-2.19%) |
Mar 03, 2016 | 28.49 | 28.68 | 27.95 | 28.31 | 36,597 | +0.14(+0.50%) |
Mar 02, 2016 | 28.01 | 28.30 | 27.87 | 28.17 | 48,482 | +0.33(+1.19%) |