Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 32.02 | 32.33 | 31.87 | 32.17 | 1,032,437 | +0.07(+0.21%) |
May 27, 2016 | 31.68 | 32.10 | 32.10 | 32.10 | 431,938 | +0.32(+1.01%) |
May 26, 2016 | 32.16 | 32.36 | 31.66 | 31.78 | 782,097 | -0.05(-0.15%) |
May 25, 2016 | 31.82 | 31.94 | 31.57 | 31.83 | 756,220 | +0.28(+0.89%) |
May 24, 2016 | 31.06 | 31.56 | 30.95 | 31.55 | 478,259 | +0.61(+1.98%) |
May 23, 2016 | 30.95 | 30.99 | 30.63 | 30.94 | 408,369 | +0.10(+0.32%) |
May 20, 2016 | 30.89 | 31.05 | 30.78 | 30.84 | 295,816 | +0.09(+0.28%) |
May 19, 2016 | 30.59 | 30.88 | 30.38 | 30.75 | 476,173 | -0.10(-0.32%) |
May 18, 2016 | 30.61 | 31.05 | 30.61 | 30.85 | 689,598 | +0.08(+0.25%) |
May 17, 2016 | 30.58 | 31.04 | 30.27 | 30.77 | 549,481 | +0.12(+0.38%) |
May 16, 2016 | 30.24 | 30.68 | 30.24 | 30.65 | 746,637 | +0.42(+1.38%) |
May 13, 2016 | 30.13 | 30.39 | 29.57 | 30.24 | 559,444 | +0.06(+0.19%) |
May 12, 2016 | 30.84 | 30.91 | 29.98 | 30.18 | 1,169,412 | -0.41(-1.33%) |
May 11, 2016 | 31.10 | 31.15 | 30.48 | 30.59 | 793,080 | -0.55(-1.78%) |
May 10, 2016 | 30.56 | 31.43 | 30.41 | 31.14 | 871,760 | +0.63(+2.07%) |
May 09, 2016 | 29.62 | 30.77 | 29.62 | 30.51 | 850,883 | +1.00(+3.39%) |
May 06, 2016 | 29.27 | 29.82 | 29.02 | 29.51 | 742,328 | +0.12(+0.40%) |
May 05, 2016 | 29.84 | 29.84 | 29.16 | 29.39 | 454,947 | -0.24(-0.82%) |
May 04, 2016 | 29.32 | 29.70 | 29.14 | 29.63 | 542,107 | +0.14(+0.46%) |
May 03, 2016 | 29.65 | 29.72 | 29.18 | 29.50 | 708,468 | -0.23(-0.78%) |
May 02, 2016 | 29.08 | 29.86 | 29.01 | 29.73 | 567,861 | +0.62(+2.14%) |
Apr 29, 2016 | 29.03 | 29.39 | 28.81 | 29.11 | 664,193 | -0.18(-0.60%) |
Apr 28, 2016 | 29.10 | 30.06 | 29.10 | 29.28 | 1,118,190 | +0.03(+0.10%) |
Apr 27, 2016 | 27.58 | 29.58 | 27.58 | 29.25 | 2,000,145 | +2.28(+8.47%) |
Apr 26, 2016 | 26.77 | 27.16 | 26.55 | 26.97 | 311,178 | +0.28(+1.06%) |
Apr 25, 2016 | 26.73 | 26.92 | 26.63 | 26.69 | 175,316 | -0.09(-0.33%) |
Apr 22, 2016 | 26.58 | 27.07 | 26.57 | 26.78 | 164,124 | +0.09(+0.33%) |
Apr 21, 2016 | 27.06 | 27.14 | 26.67 | 26.69 | 154,194 | -0.48(-1.75%) |
Apr 20, 2016 | 27.16 | 27.21 | 27.07 | 27.16 | 163,747 | +0.01(+0.04%) |
Apr 19, 2016 | 27.06 | 27.20 | 26.92 | 27.15 | 215,058 | +0.17(+0.65%) |
Apr 18, 2016 | 26.83 | 27.20 | 26.83 | 26.98 | 241,275 | +0.14(+0.51%) |
Apr 15, 2016 | 26.85 | 26.90 | 26.60 | 26.84 | 164,740 | +0.13(+0.47%) |
Apr 14, 2016 | 26.43 | 26.93 | 26.43 | 26.72 | 339,940 | +0.29(+1.10%) |
Apr 13, 2016 | 26.21 | 26.54 | 26.09 | 26.43 | 763,926 | +0.40(+1.53%) |
Apr 12, 2016 | 25.89 | 26.19 | 25.74 | 26.03 | 212,275 | +0.11(+0.41%) |
Apr 11, 2016 | 26.38 | 26.44 | 25.86 | 25.92 | 260,840 | -0.32(-1.22%) |
Apr 08, 2016 | 26.73 | 26.94 | 26.14 | 26.24 | 382,618 | -0.07(-0.26%) |
Apr 07, 2016 | 26.47 | 26.62 | 26.18 | 26.31 | 178,324 | -0.37(-1.38%) |
Apr 06, 2016 | 26.66 | 26.82 | 26.48 | 26.68 | 212,334 | +0.07(+0.26%) |
Apr 05, 2016 | 26.73 | 26.86 | 26.23 | 26.61 | 396,766 | -0.30(-1.12%) |
Apr 04, 2016 | 27.04 | 27.32 | 26.87 | 26.91 | 404,463 | -0.19(-0.72%) |
Apr 01, 2016 | 26.84 | 27.19 | 26.51 | 27.11 | 571,787 | +0.27(+1.01%) |
Mar 31, 2016 | 26.84 | 27.12 | 26.67 | 26.83 | 337,053 | -0.10(-0.36%) |
Mar 30, 2016 | 26.96 | 27.19 | 26.87 | 26.93 | 607,730 | +0.39(+1.46%) |
Mar 29, 2016 | 26.01 | 26.65 | 25.87 | 26.54 | 949,479 | +0.55(+2.13%) |
Mar 28, 2016 | 25.91 | 26.13 | 25.69 | 25.99 | 325,381 | +0.19(+0.75%) |
Mar 24, 2016 | 25.74 | 25.79 | 25.79 | 25.79 | 1,073,981 | -0.11(-0.41%) |
Mar 23, 2016 | 25.91 | 26.18 | 25.75 | 25.90 | 603,065 | -0.24(-0.93%) |
Mar 22, 2016 | 25.65 | 26.24 | 25.60 | 26.14 | 971,151 | +0.31(+1.20%) |
Mar 21, 2016 | 25.59 | 25.89 | 25.30 | 25.83 | 709,041 | +0.24(+0.95%) |
Mar 18, 2016 | 25.29 | 25.81 | 25.20 | 25.59 | 871,966 | +0.28(+1.11%) |
Mar 17, 2016 | 25.26 | 25.45 | 25.13 | 25.31 | 909,993 | -0.05(-0.19%) |
Mar 16, 2016 | 24.94 | 25.50 | 24.91 | 25.36 | 1,072,999 | +0.17(+0.69%) |
Mar 15, 2016 | 25.20 | 25.27 | 24.88 | 25.18 | 892,445 | -0.10(-0.38%) |
Mar 14, 2016 | 24.97 | 25.42 | 24.64 | 25.28 | 1,113,026 | +0.26(+1.05%) |
Mar 11, 2016 | 24.40 | 25.08 | 24.27 | 25.02 | 2,265,777 | +0.73(+3.00%) |
Mar 10, 2016 | 24.06 | 24.30 | 23.96 | 24.29 | 2,804,347 | +0.22(+0.93%) |
Mar 09, 2016 | 23.91 | 24.15 | 23.72 | 24.06 | 11,042,626 | -0.64(-2.60%) |
Mar 08, 2016 | 23.52 | 25.98 | 23.52 | 24.71 | 1,293,213 | -0.52(-2.08%) |
Mar 07, 2016 | 25.27 | 25.82 | 25.08 | 25.23 | 389,379 | -0.19(-0.76%) |
Mar 04, 2016 | 25.77 | 25.84 | 25.26 | 25.42 | 265,581 | -0.25(-0.98%) |
Mar 03, 2016 | 25.89 | 26.17 | 25.54 | 25.68 | 291,997 | -0.27(-1.05%) |
Mar 02, 2016 | 25.74 | 26.29 | 25.35 | 25.95 | 203,377 | -0.04(-0.15%) |