Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.24 | 30.31 | 29.99 | 30.24 | 276,290 | +0.12(+0.40%) |
May 27, 2016 | 29.85 | 30.12 | 30.12 | 30.12 | 202,800 | +0.31(+1.04%) |
May 26, 2016 | 29.72 | 29.93 | 29.37 | 29.81 | 246,155 | +0.04(+0.13%) |
May 25, 2016 | 29.09 | 29.98 | 28.92 | 29.77 | 258,272 | +0.72(+2.48%) |
May 24, 2016 | 28.61 | 29.31 | 28.13 | 29.05 | 345,120 | +0.69(+2.43%) |
May 23, 2016 | 28.98 | 29.23 | 28.36 | 28.36 | 244,443 | -0.69(-2.38%) |
May 20, 2016 | 28.12 | 29.14 | 28.12 | 29.05 | 303,359 | +0.92(+3.27%) |
May 19, 2016 | 28.00 | 28.76 | 28.00 | 28.13 | 296,573 | +0.09(+0.32%) |
May 18, 2016 | 27.85 | 28.23 | 27.77 | 28.04 | 368,886 | +0.05(+0.18%) |
May 17, 2016 | 28.11 | 28.21 | 27.77 | 27.99 | 373,746 | -0.10(-0.36%) |
May 16, 2016 | 27.66 | 28.21 | 27.61 | 28.09 | 286,440 | +0.44(+1.59%) |
May 13, 2016 | 27.56 | 28.26 | 27.50 | 27.65 | 453,685 | -0.05(-0.18%) |
May 12, 2016 | 27.96 | 28.36 | 27.32 | 27.70 | 362,100 | -0.08(-0.29%) |
May 11, 2016 | 29.64 | 29.83 | 27.72 | 27.78 | 481,086 | -2.30(-7.65%) |
May 10, 2016 | 29.76 | 30.20 | 29.38 | 30.08 | 322,496 | +0.41(+1.38%) |
May 09, 2016 | 28.60 | 29.78 | 28.60 | 29.67 | 410,492 | +1.05(+3.67%) |
May 06, 2016 | 28.37 | 28.76 | 27.70 | 28.62 | 441,617 | +0.22(+0.77%) |
May 05, 2016 | 29.37 | 29.58 | 28.27 | 28.40 | 546,424 | -0.90(-3.07%) |
May 04, 2016 | 29.29 | 30.57 | 29.05 | 29.30 | 969,343 | +1.79(+6.51%) |
May 03, 2016 | 28.26 | 28.50 | 27.48 | 27.51 | 425,101 | -0.88(-3.10%) |
May 02, 2016 | 27.87 | 28.54 | 27.41 | 28.39 | 581,187 | +1.02(+3.73%) |
Apr 29, 2016 | 27.54 | 28.00 | 27.13 | 27.37 | 673,862 | -0.44(-1.58%) |
Apr 28, 2016 | 29.64 | 29.64 | 27.57 | 27.81 | 758,811 | -3.16(-10.20%) |
Apr 27, 2016 | 30.91 | 31.05 | 30.74 | 30.97 | 234,283 | -0.05(-0.16%) |
Apr 26, 2016 | 30.56 | 31.10 | 30.33 | 31.02 | 534,171 | +0.61(+2.01%) |
Apr 25, 2016 | 30.12 | 30.70 | 30.01 | 30.41 | 366,001 | +0.29(+0.96%) |
Apr 22, 2016 | 30.10 | 30.33 | 29.68 | 30.12 | 201,448 | -0.04(-0.13%) |
Apr 21, 2016 | 29.88 | 30.63 | 29.68 | 30.16 | 377,039 | +0.73(+2.48%) |
Apr 20, 2016 | 29.49 | 29.64 | 29.19 | 29.43 | 187,960 | -0.04(-0.14%) |
Apr 19, 2016 | 29.56 | 30.01 | 29.41 | 29.47 | 134,496 | +0.03(+0.10%) |
Apr 18, 2016 | 29.62 | 29.62 | 29.08 | 29.44 | 120,171 | -0.31(-1.04%) |
Apr 15, 2016 | 29.24 | 29.78 | 29.18 | 29.75 | 140,857 | +0.46(+1.57%) |
Apr 14, 2016 | 29.58 | 29.64 | 29.24 | 29.29 | 110,804 | -0.26(-0.88%) |
Apr 13, 2016 | 28.92 | 29.59 | 28.58 | 29.55 | 205,711 | +0.81(+2.82%) |
Apr 12, 2016 | 28.52 | 28.88 | 28.10 | 28.74 | 158,515 | +0.27(+0.95%) |
Apr 11, 2016 | 28.76 | 28.97 | 28.42 | 28.47 | 172,463 | -0.13(-0.45%) |
Apr 08, 2016 | 28.72 | 28.91 | 28.39 | 28.60 | 177,370 | -0.05(-0.17%) |
Apr 07, 2016 | 29.62 | 29.69 | 28.46 | 28.65 | 491,121 | -1.00(-3.37%) |
Apr 06, 2016 | 29.33 | 29.69 | 28.91 | 29.65 | 316,584 | +0.13(+0.44%) |
Apr 05, 2016 | 29.45 | 29.78 | 29.35 | 29.52 | 198,626 | -0.24(-0.81%) |
Apr 04, 2016 | 30.75 | 30.95 | 29.68 | 29.76 | 247,392 | -1.04(-3.38%) |
Apr 01, 2016 | 30.81 | 30.92 | 30.20 | 30.80 | 219,506 | -0.16(-0.52%) |
Mar 31, 2016 | 30.97 | 31.20 | 30.52 | 30.96 | 772,376 | -0.01(-0.03%) |
Mar 30, 2016 | 30.47 | 31.09 | 30.28 | 30.97 | 280,001 | +0.70(+2.31%) |
Mar 29, 2016 | 29.87 | 30.31 | 29.23 | 30.27 | 273,530 | +0.29(+0.97%) |
Mar 28, 2016 | 29.93 | 30.43 | 29.82 | 29.98 | 298,412 | +0.16(+0.54%) |
Mar 24, 2016 | 30.48 | 29.82 | 29.82 | 29.82 | 307,800 | -0.69(-2.26%) |
Mar 23, 2016 | 31.33 | 31.52 | 30.49 | 30.51 | 219,684 | -0.86(-2.74%) |
Mar 22, 2016 | 31.16 | 31.80 | 31.06 | 31.37 | 175,876 | -0.03(-0.10%) |
Mar 21, 2016 | 32.05 | 32.18 | 31.15 | 31.40 | 218,343 | -0.55(-1.72%) |
Mar 18, 2016 | 31.46 | 32.20 | 31.36 | 31.95 | 670,058 | +0.71(+2.27%) |
Mar 17, 2016 | 30.18 | 31.30 | 29.98 | 31.24 | 244,062 | +0.99(+3.27%) |
Mar 16, 2016 | 29.70 | 30.38 | 29.58 | 30.25 | 313,755 | +0.37(+1.24%) |
Mar 15, 2016 | 30.50 | 30.50 | 29.66 | 29.88 | 387,079 | -0.78(-2.54%) |
Mar 14, 2016 | 31.05 | 31.14 | 30.16 | 30.66 | 189,330 | -0.53(-1.70%) |
Mar 11, 2016 | 31.12 | 31.30 | 30.89 | 31.19 | 276,957 | +0.41(+1.33%) |
Mar 10, 2016 | 30.39 | 31.21 | 30.35 | 30.78 | 301,401 | +0.53(+1.75%) |
Mar 09, 2016 | 30.46 | 31.03 | 30.18 | 30.25 | 405,040 | -0.01(-0.03%) |
Mar 08, 2016 | 30.38 | 30.73 | 30.01 | 30.26 | 323,017 | -0.24(-0.79%) |
Mar 07, 2016 | 29.98 | 30.52 | 29.94 | 30.50 | 318,317 | +0.46(+1.53%) |
Mar 04, 2016 | 30.07 | 30.81 | 29.94 | 30.04 | 716,329 | +0.00(+0.00%) |
Mar 03, 2016 | 28.82 | 30.05 | 28.76 | 30.04 | 516,546 | +1.11(+3.84%) |
Mar 02, 2016 | 28.18 | 29.19 | 28.02 | 28.93 | 492,052 | +0.70(+2.48%) |