Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 31.38 | 31.72 | 31.10 | 31.49 | 344,890 | +0.41(+1.30%) |
May 27, 2016 | 31.00 | 31.09 | 31.09 | 31.09 | 212,934 | +0.08(+0.27%) |
May 26, 2016 | 31.02 | 31.34 | 30.69 | 31.00 | 162,562 | +0.35(+1.14%) |
May 25, 2016 | 30.87 | 30.98 | 30.50 | 30.66 | 117,177 | -0.13(-0.43%) |
May 24, 2016 | 30.40 | 31.05 | 30.33 | 30.79 | 259,368 | +0.73(+2.41%) |
May 23, 2016 | 30.31 | 30.75 | 30.03 | 30.06 | 127,486 | -0.08(-0.25%) |
May 20, 2016 | 29.69 | 30.21 | 29.55 | 30.14 | 146,538 | +0.49(+1.65%) |
May 19, 2016 | 29.24 | 30.01 | 29.14 | 29.65 | 220,400 | +0.08(+0.25%) |
May 18, 2016 | 29.47 | 30.25 | 29.06 | 29.57 | 172,709 | -0.08(-0.25%) |
May 17, 2016 | 30.43 | 30.69 | 29.25 | 29.65 | 255,273 | -0.78(-2.57%) |
May 16, 2016 | 30.17 | 30.76 | 30.00 | 30.43 | 261,944 | +0.57(+1.89%) |
May 13, 2016 | 29.40 | 30.19 | 29.32 | 29.86 | 317,517 | +0.42(+1.44%) |
May 12, 2016 | 29.11 | 29.49 | 28.82 | 29.44 | 187,685 | +0.66(+2.29%) |
May 11, 2016 | 29.19 | 29.56 | 28.56 | 28.78 | 170,044 | -0.47(-1.61%) |
May 10, 2016 | 28.98 | 29.51 | 28.96 | 29.25 | 208,507 | +0.27(+0.94%) |
May 09, 2016 | 29.64 | 30.10 | 28.82 | 28.98 | 315,876 | -0.69(-2.32%) |
May 06, 2016 | 28.17 | 29.86 | 27.91 | 29.67 | 552,216 | +1.71(+6.13%) |
May 05, 2016 | 26.85 | 29.26 | 26.85 | 27.95 | 554,545 | +2.91(+11.63%) |
May 04, 2016 | 24.56 | 25.27 | 24.49 | 25.04 | 123,319 | +0.18(+0.72%) |
May 03, 2016 | 25.45 | 25.77 | 24.71 | 24.86 | 138,134 | -0.89(-3.47%) |
May 02, 2016 | 25.14 | 25.77 | 25.07 | 25.76 | 243,830 | +0.72(+2.86%) |
Apr 29, 2016 | 25.25 | 25.46 | 24.71 | 25.04 | 163,748 | -0.31(-1.23%) |
Apr 28, 2016 | 25.93 | 25.93 | 25.27 | 25.35 | 141,058 | -0.68(-2.61%) |
Apr 27, 2016 | 26.11 | 26.29 | 25.82 | 26.03 | 82,394 | -0.03(-0.11%) |
Apr 26, 2016 | 26.00 | 26.27 | 25.63 | 26.06 | 79,755 | +0.22(+0.84%) |
Apr 25, 2016 | 25.92 | 25.98 | 25.61 | 25.84 | 98,052 | -0.08(-0.33%) |
Apr 22, 2016 | 25.80 | 26.05 | 25.61 | 25.93 | 98,159 | +0.11(+0.44%) |
Apr 21, 2016 | 25.95 | 26.37 | 25.65 | 25.81 | 88,379 | -0.09(-0.36%) |
Apr 20, 2016 | 25.72 | 25.95 | 25.41 | 25.91 | 155,587 | +0.17(+0.66%) |
Apr 19, 2016 | 26.38 | 26.38 | 25.60 | 25.74 | 137,653 | -0.41(-1.58%) |
Apr 18, 2016 | 25.77 | 26.23 | 25.77 | 26.15 | 96,200 | +0.16(+0.62%) |
Apr 15, 2016 | 25.77 | 26.01 | 25.47 | 25.99 | 185,963 | +0.15(+0.58%) |
Apr 14, 2016 | 26.10 | 26.18 | 25.78 | 25.84 | 85,936 | -0.25(-0.97%) |
Apr 13, 2016 | 26.10 | 26.23 | 25.81 | 26.10 | 372,295 | +0.28(+1.09%) |
Apr 12, 2016 | 25.79 | 26.21 | 25.52 | 25.81 | 157,158 | -0.01(-0.04%) |
Apr 11, 2016 | 26.20 | 26.55 | 25.78 | 25.82 | 117,447 | -0.05(-0.18%) |
Apr 08, 2016 | 25.83 | 25.97 | 25.36 | 25.87 | 103,390 | +0.45(+1.78%) |
Apr 07, 2016 | 25.83 | 26.19 | 25.17 | 25.42 | 282,598 | -0.62(-2.39%) |
Apr 06, 2016 | 26.15 | 26.24 | 25.76 | 26.04 | 212,859 | -0.01(-0.04%) |
Apr 05, 2016 | 25.33 | 26.16 | 24.29 | 26.05 | 288,603 | +0.30(+1.17%) |
Apr 04, 2016 | 25.25 | 25.80 | 25.12 | 25.75 | 211,528 | +0.47(+1.86%) |
Apr 01, 2016 | 24.81 | 25.50 | 24.77 | 25.28 | 169,617 | +0.21(+0.83%) |
Mar 31, 2016 | 25.02 | 25.28 | 24.71 | 25.07 | 107,953 | +0.05(+0.19%) |
Mar 30, 2016 | 25.12 | 25.52 | 24.84 | 25.02 | 164,536 | +0.03(+0.11%) |
Mar 29, 2016 | 24.09 | 25.18 | 23.73 | 24.99 | 216,222 | +0.99(+4.12%) |
Mar 28, 2016 | 23.53 | 24.25 | 23.10 | 24.00 | 124,712 | +0.69(+2.95%) |
Mar 24, 2016 | 23.51 | 23.32 | 23.32 | 23.32 | 201,894 | -0.27(-1.16%) |
Mar 23, 2016 | 23.82 | 23.92 | 23.58 | 23.59 | 76,895 | -0.31(-1.30%) |
Mar 22, 2016 | 23.65 | 24.24 | 23.65 | 23.90 | 84,389 | +0.07(+0.28%) |
Mar 21, 2016 | 24.34 | 24.60 | 23.71 | 23.83 | 171,401 | -0.54(-2.20%) |
Mar 18, 2016 | 24.45 | 24.56 | 23.83 | 24.37 | 288,722 | +0.04(+0.15%) |
Mar 17, 2016 | 23.67 | 24.45 | 23.26 | 24.33 | 664,879 | +1.35(+5.86%) |
Mar 16, 2016 | 22.14 | 23.06 | 22.05 | 22.99 | 399,947 | +0.77(+3.48%) |
Mar 15, 2016 | 21.90 | 22.27 | 21.81 | 22.21 | 157,222 | +0.22(+0.98%) |
Mar 14, 2016 | 22.00 | 22.10 | 21.76 | 22.00 | 87,126 | -0.04(-0.17%) |
Mar 11, 2016 | 21.65 | 22.07 | 21.43 | 22.04 | 130,932 | +0.68(+3.18%) |
Mar 10, 2016 | 21.88 | 22.04 | 21.20 | 21.36 | 204,131 | -0.39(-1.78%) |
Mar 09, 2016 | 21.35 | 21.86 | 21.26 | 21.74 | 281,537 | +0.51(+2.40%) |
Mar 08, 2016 | 22.30 | 22.35 | 21.20 | 21.23 | 179,275 | -1.16(-5.17%) |
Mar 07, 2016 | 22.69 | 22.90 | 22.21 | 22.39 | 166,193 | -0.32(-1.41%) |
Mar 04, 2016 | 22.99 | 23.30 | 22.57 | 22.71 | 216,355 | -0.19(-0.82%) |
Mar 03, 2016 | 21.80 | 22.90 | 21.51 | 22.90 | 262,573 | +1.38(+6.39%) |
Mar 02, 2016 | 21.73 | 21.99 | 20.37 | 21.53 | 254,802 | -0.29(-1.34%) |