Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.23 | 30.61 | 30.00 | 30.36 | 298,169 | +0.18(+0.58%) |
May 27, 2016 | 29.82 | 30.18 | 30.18 | 30.18 | 203,791 | +0.41(+1.39%) |
May 26, 2016 | 29.88 | 30.03 | 29.52 | 29.77 | 258,202 | -0.06(-0.21%) |
May 25, 2016 | 29.29 | 30.03 | 29.29 | 29.83 | 283,231 | +0.63(+2.14%) |
May 24, 2016 | 27.95 | 29.23 | 27.95 | 29.21 | 258,108 | +1.36(+4.87%) |
May 23, 2016 | 27.73 | 27.88 | 27.52 | 27.85 | 223,360 | +0.19(+0.67%) |
May 20, 2016 | 27.05 | 27.67 | 26.97 | 27.66 | 257,072 | +0.70(+2.58%) |
May 19, 2016 | 26.71 | 27.28 | 26.71 | 26.97 | 228,971 | +0.04(+0.16%) |
May 18, 2016 | 26.54 | 27.30 | 26.48 | 26.92 | 362,572 | +0.28(+1.06%) |
May 17, 2016 | 26.69 | 27.33 | 26.32 | 26.64 | 323,496 | -0.09(-0.33%) |
May 16, 2016 | 26.76 | 27.08 | 26.71 | 26.73 | 176,032 | +0.04(+0.15%) |
May 13, 2016 | 26.76 | 27.07 | 26.51 | 26.69 | 135,087 | -0.11(-0.39%) |
May 12, 2016 | 27.55 | 27.70 | 26.57 | 26.79 | 220,211 | -0.69(-2.52%) |
May 11, 2016 | 27.74 | 27.84 | 27.35 | 27.49 | 201,837 | -0.32(-1.13%) |
May 10, 2016 | 27.97 | 28.08 | 27.53 | 27.80 | 411,979 | -0.13(-0.47%) |
May 09, 2016 | 28.26 | 28.52 | 27.88 | 27.93 | 188,480 | -0.43(-1.51%) |
May 06, 2016 | 28.71 | 29.39 | 28.12 | 28.36 | 253,812 | -0.39(-1.37%) |
May 05, 2016 | 28.82 | 29.08 | 28.37 | 28.75 | 234,242 | +0.15(+0.52%) |
May 04, 2016 | 28.35 | 28.98 | 28.11 | 28.61 | 185,299 | +0.15(+0.52%) |
May 03, 2016 | 28.24 | 28.47 | 27.76 | 28.46 | 352,006 | -0.06(-0.21%) |
May 02, 2016 | 28.21 | 28.55 | 27.92 | 28.52 | 217,338 | +0.29(+1.02%) |
Apr 29, 2016 | 28.46 | 28.72 | 28.09 | 28.23 | 281,574 | -0.33(-1.16%) |
Apr 28, 2016 | 28.40 | 29.26 | 27.26 | 28.56 | 477,343 | -0.32(-1.12%) |
Apr 27, 2016 | 28.78 | 29.06 | 28.50 | 28.89 | 311,140 | +0.07(+0.24%) |
Apr 26, 2016 | 28.87 | 29.02 | 28.37 | 28.82 | 395,299 | +0.11(+0.40%) |
Apr 25, 2016 | 30.08 | 30.42 | 28.57 | 28.70 | 259,301 | -1.31(-4.37%) |
Apr 22, 2016 | 29.45 | 30.19 | 29.45 | 30.02 | 401,279 | +0.45(+1.51%) |
Apr 21, 2016 | 29.66 | 30.19 | 29.17 | 29.57 | 370,136 | -0.75(-2.48%) |
Apr 20, 2016 | 30.38 | 30.72 | 30.08 | 30.32 | 145,138 | -0.09(-0.29%) |
Apr 19, 2016 | 30.30 | 30.60 | 30.25 | 30.41 | 97,795 | +0.31(+1.02%) |
Apr 18, 2016 | 30.05 | 30.43 | 29.79 | 30.10 | 106,016 | -0.19(-0.64%) |
Apr 15, 2016 | 29.74 | 30.63 | 29.74 | 30.30 | 130,033 | +0.39(+1.29%) |
Apr 14, 2016 | 30.21 | 30.33 | 29.64 | 29.91 | 156,369 | -0.34(-1.13%) |
Apr 13, 2016 | 29.32 | 30.30 | 29.17 | 30.25 | 191,516 | +1.11(+3.82%) |
Apr 12, 2016 | 28.55 | 29.32 | 28.47 | 29.14 | 158,729 | +0.59(+2.05%) |
Apr 11, 2016 | 28.79 | 29.25 | 28.47 | 28.55 | 91,831 | -0.11(-0.37%) |
Apr 08, 2016 | 28.74 | 29.25 | 28.51 | 28.66 | 125,665 | +0.26(+0.92%) |
Apr 07, 2016 | 28.65 | 29.09 | 28.14 | 28.40 | 201,596 | -0.49(-1.70%) |
Apr 06, 2016 | 28.75 | 29.38 | 28.36 | 28.89 | 188,524 | +0.04(+0.12%) |
Apr 05, 2016 | 28.70 | 29.29 | 28.59 | 28.85 | 286,760 | -0.17(-0.57%) |
Apr 04, 2016 | 29.14 | 29.31 | 28.61 | 29.02 | 274,502 | -0.16(-0.54%) |
Apr 01, 2016 | 28.72 | 29.23 | 28.26 | 29.18 | 195,206 | +0.27(+0.94%) |
Mar 31, 2016 | 28.10 | 29.06 | 28.10 | 28.90 | 194,243 | +0.74(+2.61%) |
Mar 30, 2016 | 28.05 | 28.33 | 27.84 | 28.17 | 203,719 | +0.11(+0.41%) |
Mar 29, 2016 | 26.91 | 28.08 | 26.58 | 28.05 | 277,943 | +1.00(+3.69%) |
Mar 28, 2016 | 26.79 | 27.40 | 26.26 | 27.06 | 236,336 | +0.42(+1.58%) |
Mar 24, 2016 | 26.21 | 26.64 | 26.64 | 26.64 | 152,398 | +0.25(+0.96%) |
Mar 23, 2016 | 27.28 | 27.76 | 26.35 | 26.38 | 213,781 | -0.97(-3.55%) |
Mar 22, 2016 | 27.50 | 27.88 | 27.21 | 27.35 | 166,461 | -0.36(-1.30%) |
Mar 21, 2016 | 27.44 | 27.96 | 27.44 | 27.71 | 143,648 | +0.17(+0.60%) |
Mar 18, 2016 | 27.55 | 28.01 | 27.28 | 27.55 | 333,126 | +0.18(+0.67%) |
Mar 17, 2016 | 26.51 | 27.65 | 26.51 | 27.36 | 188,456 | +0.71(+2.66%) |
Mar 16, 2016 | 26.46 | 26.96 | 26.33 | 26.65 | 137,738 | +0.16(+0.59%) |
Mar 15, 2016 | 26.69 | 27.15 | 26.37 | 26.50 | 158,549 | -0.44(-1.63%) |
Mar 14, 2016 | 26.77 | 27.27 | 26.45 | 26.93 | 147,109 | -0.01(-0.03%) |
Mar 11, 2016 | 26.58 | 27.09 | 26.28 | 26.94 | 172,599 | +0.63(+2.40%) |
Mar 10, 2016 | 26.76 | 26.87 | 25.88 | 26.31 | 193,145 | -0.29(-1.09%) |
Mar 09, 2016 | 26.64 | 27.00 | 26.05 | 26.60 | 189,588 | +0.18(+0.70%) |
Mar 08, 2016 | 27.20 | 27.56 | 26.40 | 26.42 | 248,222 | -1.02(-3.73%) |
Mar 07, 2016 | 26.89 | 27.56 | 26.34 | 27.44 | 345,700 | +0.28(+1.02%) |
Mar 04, 2016 | 26.90 | 27.70 | 26.82 | 27.17 | 463,269 | +0.20(+0.74%) |
Mar 03, 2016 | 26.02 | 26.98 | 26.02 | 26.97 | 458,638 | +0.91(+3.50%) |
Mar 02, 2016 | 25.57 | 26.10 | 25.25 | 26.05 | 316,799 | +0.41(+1.59%) |