Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.37 | 28.71 | 28.27 | 28.52 | 520,624 | +0.23(+0.82%) |
May 27, 2016 | 27.93 | 28.29 | 28.29 | 28.29 | 263,298 | +0.32(+1.13%) |
May 26, 2016 | 27.67 | 28.09 | 27.66 | 27.97 | 301,289 | +0.42(+1.52%) |
May 25, 2016 | 26.95 | 27.61 | 26.79 | 27.55 | 235,404 | +0.74(+2.74%) |
May 24, 2016 | 26.89 | 27.08 | 26.55 | 26.82 | 329,556 | -0.01(-0.03%) |
May 23, 2016 | 27.12 | 27.29 | 26.73 | 26.83 | 288,056 | -0.38(-1.38%) |
May 20, 2016 | 26.65 | 27.21 | 26.58 | 27.20 | 272,216 | +0.65(+2.45%) |
May 19, 2016 | 26.42 | 26.97 | 26.13 | 26.55 | 337,197 | -0.10(-0.39%) |
May 18, 2016 | 26.64 | 26.90 | 26.53 | 26.65 | 398,585 | -0.14(-0.51%) |
May 17, 2016 | 26.93 | 27.53 | 26.59 | 26.79 | 336,479 | -0.16(-0.60%) |
May 16, 2016 | 26.70 | 27.09 | 26.63 | 26.95 | 295,899 | +0.25(+0.93%) |
May 13, 2016 | 26.86 | 27.04 | 26.29 | 26.71 | 315,889 | -0.30(-1.11%) |
May 12, 2016 | 27.18 | 27.27 | 26.68 | 27.01 | 333,217 | -0.05(-0.19%) |
May 11, 2016 | 27.92 | 27.96 | 27.06 | 27.06 | 287,439 | -0.86(-3.10%) |
May 10, 2016 | 28.49 | 28.76 | 27.72 | 27.92 | 306,252 | -0.28(-1.00%) |
May 09, 2016 | 27.96 | 28.48 | 27.84 | 28.20 | 338,410 | +0.32(+1.16%) |
May 06, 2016 | 27.60 | 28.02 | 27.31 | 27.88 | 461,745 | -0.05(-0.18%) |
May 05, 2016 | 30.30 | 31.21 | 27.27 | 27.93 | 2,253,829 | -4.01(-12.55%) |
May 04, 2016 | 31.91 | 32.64 | 31.72 | 31.94 | 309,201 | -0.05(-0.16%) |
May 03, 2016 | 33.36 | 33.36 | 31.87 | 31.99 | 337,777 | -1.78(-5.27%) |
May 02, 2016 | 33.21 | 33.79 | 32.87 | 33.77 | 286,016 | +0.68(+2.06%) |
Apr 29, 2016 | 32.94 | 33.45 | 32.63 | 33.09 | 282,338 | +0.07(+0.21%) |
Apr 28, 2016 | 33.01 | 33.56 | 32.59 | 33.02 | 185,839 | -0.23(-0.69%) |
Apr 27, 2016 | 33.73 | 33.91 | 32.89 | 33.25 | 314,804 | -0.27(-0.81%) |
Apr 26, 2016 | 32.62 | 33.60 | 32.04 | 33.52 | 277,533 | +1.12(+3.47%) |
Apr 25, 2016 | 32.76 | 32.79 | 32.06 | 32.40 | 266,921 | -0.39(-1.19%) |
Apr 22, 2016 | 32.07 | 32.89 | 31.93 | 32.79 | 281,999 | +0.87(+2.72%) |
Apr 21, 2016 | 32.09 | 32.37 | 31.78 | 31.92 | 511,094 | -0.31(-0.98%) |
Apr 20, 2016 | 32.48 | 32.65 | 31.73 | 32.24 | 303,232 | -0.31(-0.94%) |
Apr 19, 2016 | 32.53 | 32.91 | 32.36 | 32.54 | 205,927 | +0.27(+0.84%) |
Apr 18, 2016 | 32.15 | 32.54 | 32.13 | 32.27 | 219,053 | -0.11(-0.34%) |
Apr 15, 2016 | 31.95 | 32.54 | 31.95 | 32.38 | 260,429 | +0.39(+1.22%) |
Apr 14, 2016 | 32.01 | 32.25 | 31.72 | 31.99 | 217,266 | -0.10(-0.32%) |
Apr 13, 2016 | 30.76 | 32.10 | 30.59 | 32.09 | 603,306 | +1.57(+5.13%) |
Apr 12, 2016 | 30.48 | 30.94 | 30.47 | 30.53 | 326,536 | +0.03(+0.08%) |
Apr 11, 2016 | 31.02 | 31.73 | 30.50 | 30.50 | 407,766 | -0.31(-0.99%) |
Apr 08, 2016 | 30.65 | 31.18 | 30.63 | 30.81 | 300,931 | +0.28(+0.92%) |
Apr 07, 2016 | 30.48 | 30.63 | 30.08 | 30.53 | 390,951 | -0.12(-0.39%) |
Apr 06, 2016 | 32.14 | 32.14 | 30.50 | 30.65 | 608,208 | -1.61(-4.99%) |
Apr 05, 2016 | 32.56 | 32.70 | 32.22 | 32.25 | 212,297 | -0.66(-2.02%) |
Apr 04, 2016 | 33.71 | 33.98 | 32.89 | 32.92 | 160,891 | -0.79(-2.35%) |
Apr 01, 2016 | 33.85 | 34.01 | 33.35 | 33.71 | 225,387 | -0.48(-1.39%) |
Mar 31, 2016 | 33.81 | 34.37 | 33.50 | 34.19 | 197,807 | +0.25(+0.73%) |
Mar 30, 2016 | 33.86 | 34.19 | 33.66 | 33.94 | 203,904 | +0.29(+0.86%) |
Mar 29, 2016 | 32.53 | 33.72 | 32.35 | 33.65 | 258,419 | +1.06(+3.24%) |
Mar 28, 2016 | 33.63 | 33.63 | 32.45 | 32.59 | 221,867 | -0.91(-2.72%) |
Mar 24, 2016 | 33.09 | 33.51 | 33.51 | 33.51 | 193,529 | +0.26(+0.79%) |
Mar 23, 2016 | 33.68 | 33.70 | 33.23 | 33.24 | 224,523 | -0.43(-1.29%) |
Mar 22, 2016 | 33.71 | 33.96 | 33.36 | 33.68 | 132,614 | -0.29(-0.85%) |
Mar 21, 2016 | 34.21 | 34.26 | 33.93 | 33.96 | 206,540 | -0.30(-0.87%) |
Mar 18, 2016 | 34.40 | 34.58 | 34.11 | 34.26 | 457,658 | +0.09(+0.25%) |
Mar 17, 2016 | 33.04 | 34.29 | 33.04 | 34.18 | 288,730 | +1.20(+3.64%) |
Mar 16, 2016 | 32.27 | 33.05 | 32.02 | 32.98 | 289,573 | +0.69(+2.14%) |
Mar 15, 2016 | 32.50 | 32.83 | 32.08 | 32.29 | 269,458 | -0.42(-1.28%) |
Mar 14, 2016 | 32.25 | 32.98 | 31.92 | 32.71 | 299,401 | +0.46(+1.42%) |
Mar 11, 2016 | 32.30 | 32.38 | 31.95 | 32.25 | 328,558 | +0.33(+1.04%) |
Mar 10, 2016 | 32.42 | 32.79 | 31.53 | 31.91 | 242,125 | -0.29(-0.90%) |
Mar 09, 2016 | 32.95 | 33.01 | 31.96 | 32.20 | 399,807 | -0.59(-1.79%) |
Mar 08, 2016 | 33.34 | 33.62 | 32.78 | 32.79 | 382,864 | -0.82(-2.43%) |
Mar 07, 2016 | 33.12 | 33.77 | 33.12 | 33.61 | 256,146 | +0.25(+0.74%) |
Mar 04, 2016 | 33.05 | 33.50 | 32.85 | 33.36 | 326,388 | +0.34(+1.03%) |
Mar 03, 2016 | 32.96 | 33.22 | 32.84 | 33.02 | 310,884 | +0.00(+0.00%) |
Mar 02, 2016 | 33.68 | 33.88 | 32.48 | 33.02 | 468,105 | -0.77(-2.29%) |