Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 29.03 | 29.05 | 28.08 | 28.12 | 1,547,884 | -0.87(-3.00%) |
May 27, 2016 | 29.25 | 28.99 | 28.99 | 28.99 | 794,300 | -0.15(-0.51%) |
May 26, 2016 | 29.15 | 29.38 | 28.90 | 29.14 | 368,349 | +0.08(+0.28%) |
May 25, 2016 | 28.98 | 29.24 | 28.70 | 29.06 | 496,871 | +0.31(+1.08%) |
May 24, 2016 | 28.55 | 28.97 | 28.32 | 28.75 | 1,023,065 | +0.48(+1.70%) |
May 23, 2016 | 28.59 | 29.48 | 27.59 | 28.27 | 1,662,865 | -0.38(-1.33%) |
May 20, 2016 | 26.83 | 28.68 | 26.80 | 28.65 | 2,460,349 | +2.06(+7.75%) |
May 19, 2016 | 26.23 | 27.33 | 26.10 | 26.59 | 1,627,342 | +0.48(+1.84%) |
May 18, 2016 | 25.49 | 26.18 | 25.49 | 26.11 | 1,526,775 | +0.59(+2.31%) |
May 17, 2016 | 24.78 | 25.98 | 24.78 | 25.52 | 1,655,797 | +0.41(+1.63%) |
May 16, 2016 | 23.83 | 25.20 | 23.83 | 25.11 | 1,620,725 | +1.26(+5.28%) |
May 13, 2016 | 23.82 | 24.24 | 23.67 | 23.85 | 683,721 | +0.05(+0.21%) |
May 12, 2016 | 24.50 | 24.50 | 23.60 | 23.80 | 907,912 | -0.55(-2.26%) |
May 11, 2016 | 25.09 | 25.10 | 24.34 | 24.35 | 583,421 | -0.42(-1.70%) |
May 10, 2016 | 24.60 | 24.82 | 24.14 | 24.77 | 752,727 | +0.33(+1.35%) |
May 09, 2016 | 24.60 | 24.93 | 24.35 | 24.44 | 1,222,845 | -0.03(-0.12%) |
May 06, 2016 | 25.21 | 25.39 | 24.20 | 24.47 | 1,777,545 | -0.97(-3.81%) |
May 05, 2016 | 26.50 | 26.88 | 25.08 | 25.44 | 3,367,403 | -3.80(-13.00%) |
May 04, 2016 | 29.05 | 29.43 | 28.83 | 29.24 | 609,676 | -0.11(-0.37%) |
May 03, 2016 | 29.50 | 29.71 | 28.84 | 29.35 | 710,323 | -0.06(-0.20%) |
May 02, 2016 | 29.52 | 29.59 | 29.00 | 29.41 | 403,039 | -0.12(-0.41%) |
Apr 29, 2016 | 29.61 | 29.71 | 29.18 | 29.53 | 737,255 | -0.21(-0.71%) |
Apr 28, 2016 | 29.72 | 30.28 | 29.39 | 29.74 | 549,195 | -0.11(-0.37%) |
Apr 27, 2016 | 29.67 | 30.21 | 29.67 | 29.85 | 747,771 | +0.20(+0.67%) |
Apr 26, 2016 | 29.45 | 29.66 | 29.09 | 29.65 | 916,212 | +0.20(+0.68%) |
Apr 25, 2016 | 29.55 | 29.80 | 29.17 | 29.45 | 320,813 | -0.33(-1.11%) |
Apr 22, 2016 | 29.49 | 30.08 | 29.49 | 29.78 | 571,393 | +0.38(+1.29%) |
Apr 21, 2016 | 29.53 | 29.71 | 29.10 | 29.40 | 534,158 | -0.37(-1.24%) |
Apr 20, 2016 | 29.60 | 30.03 | 29.30 | 29.77 | 447,032 | +0.15(+0.51%) |
Apr 19, 2016 | 29.90 | 30.15 | 29.46 | 29.62 | 618,402 | -0.18(-0.60%) |
Apr 18, 2016 | 30.09 | 30.36 | 29.79 | 29.80 | 614,506 | -0.50(-1.65%) |
Apr 15, 2016 | 29.70 | 30.35 | 29.40 | 30.30 | 1,268,306 | +0.55(+1.85%) |
Apr 14, 2016 | 29.68 | 30.74 | 29.51 | 29.75 | 3,360,284 | +0.09(+0.30%) |
Apr 13, 2016 | 28.73 | 32.24 | 28.34 | 29.66 | 5,351,767 | +1.18(+4.14%) |
Apr 12, 2016 | 27.30 | 28.54 | 27.30 | 28.48 | 906,799 | +1.13(+4.13%) |
Apr 11, 2016 | 28.18 | 28.43 | 27.12 | 27.35 | 777,940 | -0.76(-2.70%) |
Apr 08, 2016 | 28.10 | 28.82 | 27.93 | 28.11 | 1,387,663 | +0.27(+0.97%) |
Apr 07, 2016 | 27.66 | 28.65 | 27.63 | 27.84 | 1,521,678 | +0.10(+0.36%) |
Apr 06, 2016 | 27.82 | 28.27 | 27.65 | 27.74 | 1,061,683 | +0.03(+0.11%) |
Apr 05, 2016 | 27.12 | 27.81 | 27.12 | 27.71 | 1,569,586 | +0.38(+1.39%) |
Apr 04, 2016 | 26.73 | 27.85 | 26.57 | 27.33 | 1,517,121 | +0.73(+2.74%) |
Apr 01, 2016 | 26.52 | 26.74 | 26.14 | 26.60 | 1,024,740 | -0.07(-0.26%) |
Mar 31, 2016 | 26.93 | 27.60 | 26.58 | 26.67 | 774,498 | -0.15(-0.56%) |
Mar 30, 2016 | 27.39 | 27.44 | 26.65 | 26.82 | 581,092 | -0.40(-1.47%) |
Mar 29, 2016 | 26.15 | 27.25 | 25.91 | 27.22 | 617,805 | +1.06(+4.05%) |
Mar 28, 2016 | 26.20 | 26.61 | 25.77 | 26.16 | 323,377 | +0.04(+0.15%) |
Mar 24, 2016 | 25.85 | 26.12 | 26.12 | 26.12 | 273,700 | +0.16(+0.62%) |
Mar 23, 2016 | 26.77 | 26.80 | 25.96 | 25.96 | 316,513 | -0.81(-3.03%) |
Mar 22, 2016 | 26.14 | 26.93 | 26.03 | 26.77 | 299,704 | +0.67(+2.57%) |
Mar 21, 2016 | 25.81 | 26.32 | 25.81 | 26.10 | 467,182 | +0.19(+0.73%) |
Mar 18, 2016 | 25.17 | 25.96 | 24.71 | 25.91 | 1,070,698 | +0.64(+2.53%) |
Mar 17, 2016 | 25.45 | 25.65 | 24.96 | 25.27 | 489,609 | -0.15(-0.59%) |
Mar 16, 2016 | 25.57 | 25.99 | 25.10 | 25.42 | 528,793 | -0.12(-0.47%) |
Mar 15, 2016 | 26.01 | 26.29 | 25.47 | 25.54 | 589,636 | -0.80(-3.04%) |
Mar 14, 2016 | 25.91 | 26.38 | 25.55 | 26.34 | 492,720 | +0.41(+1.58%) |
Mar 11, 2016 | 25.39 | 25.97 | 25.24 | 25.93 | 493,482 | +0.72(+2.86%) |
Mar 10, 2016 | 25.25 | 25.66 | 24.68 | 25.21 | 314,269 | -0.01(-0.04%) |
Mar 09, 2016 | 25.27 | 25.41 | 24.91 | 25.22 | 360,657 | +0.01(+0.04%) |
Mar 08, 2016 | 25.69 | 25.84 | 25.15 | 25.21 | 340,944 | -0.61(-2.36%) |
Mar 07, 2016 | 25.53 | 26.22 | 25.34 | 25.82 | 476,969 | +0.16(+0.62%) |
Mar 04, 2016 | 25.49 | 25.66 | 25.17 | 25.66 | 369,347 | +0.26(+1.02%) |
Mar 03, 2016 | 25.55 | 25.55 | 24.97 | 25.40 | 371,133 | -0.05(-0.20%) |
Mar 02, 2016 | 25.21 | 25.48 | 25.01 | 25.45 | 367,564 | +0.22(+0.87%) |