Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 29.40 | 29.73 | 29.30 | 29.50 | 730,332 | +0.11(+0.36%) |
May 27, 2016 | 29.14 | 29.40 | 29.40 | 29.40 | 826,164 | +0.17(+0.57%) |
May 26, 2016 | 29.35 | 29.57 | 29.21 | 29.23 | 541,812 | +0.04(+0.12%) |
May 25, 2016 | 29.19 | 29.35 | 28.97 | 29.20 | 639,599 | +0.21(+0.73%) |
May 24, 2016 | 28.73 | 29.07 | 28.63 | 28.98 | 590,457 | +0.47(+1.64%) |
May 23, 2016 | 28.36 | 28.62 | 27.75 | 28.52 | 462,229 | +0.11(+0.37%) |
May 20, 2016 | 28.14 | 28.46 | 27.96 | 28.41 | 500,128 | +0.41(+1.48%) |
May 19, 2016 | 28.13 | 28.28 | 27.77 | 28.00 | 495,951 | -0.45(-1.58%) |
May 18, 2016 | 28.54 | 28.84 | 28.25 | 28.45 | 750,788 | -0.29(-1.01%) |
May 17, 2016 | 28.75 | 29.12 | 28.59 | 28.74 | 765,727 | -0.04(-0.12%) |
May 16, 2016 | 28.57 | 28.99 | 28.54 | 28.77 | 648,160 | +0.34(+1.21%) |
May 13, 2016 | 28.63 | 28.76 | 28.28 | 28.43 | 528,515 | -0.36(-1.25%) |
May 12, 2016 | 29.10 | 29.36 | 28.69 | 28.79 | 695,592 | -0.15(-0.52%) |
May 11, 2016 | 28.93 | 29.10 | 28.77 | 28.94 | 384,939 | +0.00(+0.00%) |
May 10, 2016 | 28.39 | 28.96 | 28.31 | 28.94 | 415,159 | +0.59(+2.08%) |
May 09, 2016 | 28.25 | 28.46 | 28.16 | 28.35 | 606,610 | -0.12(-0.43%) |
May 06, 2016 | 27.97 | 28.50 | 27.87 | 28.47 | 868,634 | +0.36(+1.28%) |
May 05, 2016 | 28.54 | 28.58 | 28.11 | 28.11 | 856,151 | -0.32(-1.12%) |
May 04, 2016 | 28.69 | 28.85 | 28.28 | 28.43 | 1,181,771 | -0.39(-1.34%) |
May 03, 2016 | 28.62 | 28.92 | 28.39 | 28.82 | 1,073,108 | -0.06(-0.21%) |
May 02, 2016 | 28.84 | 29.03 | 28.42 | 28.88 | 1,138,127 | +0.11(+0.37%) |
Apr 29, 2016 | 28.89 | 28.99 | 28.56 | 28.77 | 1,851,631 | -0.11(-0.37%) |
Apr 28, 2016 | 29.21 | 29.24 | 28.79 | 28.88 | 876,164 | -0.48(-1.62%) |
Apr 27, 2016 | 29.37 | 29.56 | 29.19 | 29.35 | 529,064 | +0.13(+0.45%) |
Apr 26, 2016 | 29.07 | 29.28 | 28.81 | 29.22 | 690,787 | +0.30(+1.04%) |
Apr 25, 2016 | 28.93 | 29.21 | 28.71 | 28.92 | 766,466 | -0.16(-0.55%) |
Apr 22, 2016 | 28.66 | 29.25 | 28.62 | 29.08 | 892,241 | +0.39(+1.35%) |
Apr 21, 2016 | 28.88 | 29.15 | 28.68 | 28.69 | 583,278 | -0.22(-0.76%) |
Apr 20, 2016 | 29.03 | 29.17 | 28.84 | 28.91 | 617,577 | -0.06(-0.21%) |
Apr 19, 2016 | 28.57 | 29.13 | 28.45 | 28.98 | 724,539 | +0.53(+1.86%) |
Apr 18, 2016 | 28.16 | 28.69 | 28.04 | 28.45 | 412,953 | +0.00(+0.00%) |
Apr 15, 2016 | 28.30 | 28.72 | 28.26 | 28.45 | 1,005,919 | +0.10(+0.34%) |
Apr 14, 2016 | 28.42 | 28.44 | 28.16 | 28.35 | 796,310 | +0.10(+0.34%) |
Apr 13, 2016 | 28.23 | 28.48 | 28.05 | 28.25 | 862,684 | +0.29(+1.04%) |
Apr 12, 2016 | 27.73 | 28.27 | 27.73 | 27.96 | 854,683 | +0.35(+1.28%) |
Apr 11, 2016 | 27.30 | 27.80 | 27.21 | 27.61 | 915,887 | +0.47(+1.72%) |
Apr 08, 2016 | 27.14 | 27.56 | 27.04 | 27.14 | 677,945 | +0.31(+1.15%) |
Apr 07, 2016 | 27.04 | 27.13 | 26.63 | 26.84 | 818,789 | -0.33(-1.20%) |
Apr 06, 2016 | 27.36 | 27.44 | 27.09 | 27.16 | 974,482 | -0.18(-0.68%) |
Apr 05, 2016 | 27.30 | 27.55 | 27.28 | 27.35 | 779,863 | -0.26(-0.92%) |
Apr 04, 2016 | 28.13 | 28.18 | 27.57 | 27.60 | 798,726 | -0.54(-1.91%) |
Apr 01, 2016 | 27.82 | 28.17 | 27.51 | 28.14 | 627,533 | +0.04(+0.16%) |
Mar 31, 2016 | 28.19 | 28.34 | 28.01 | 28.10 | 689,954 | -0.16(-0.56%) |
Mar 30, 2016 | 28.53 | 28.58 | 28.14 | 28.25 | 734,423 | +0.02(+0.06%) |
Mar 29, 2016 | 28.23 | 28.43 | 28.10 | 28.24 | 1,581,790 | -0.21(-0.74%) |
Mar 28, 2016 | 28.10 | 28.61 | 27.92 | 28.45 | 680,006 | +0.40(+1.41%) |
Mar 24, 2016 | 27.96 | 28.05 | 28.05 | 28.05 | 999,483 | -0.15(-0.53%) |
Mar 23, 2016 | 28.57 | 28.69 | 28.14 | 28.20 | 1,023,451 | -0.58(-2.02%) |
Mar 22, 2016 | 28.80 | 29.02 | 28.65 | 28.78 | 746,540 | -0.18(-0.61%) |
Mar 21, 2016 | 28.65 | 28.97 | 28.47 | 28.96 | 814,963 | +0.26(+0.89%) |
Mar 18, 2016 | 28.29 | 28.76 | 28.29 | 28.70 | 3,430,447 | +0.40(+1.40%) |
Mar 17, 2016 | 27.71 | 28.65 | 27.71 | 28.31 | 1,915,623 | +0.58(+2.10%) |
Mar 16, 2016 | 27.36 | 27.95 | 27.35 | 27.73 | 1,018,066 | +0.33(+1.19%) |
Mar 15, 2016 | 27.25 | 27.46 | 27.05 | 27.40 | 938,293 | +0.00(+0.00%) |
Mar 14, 2016 | 27.65 | 27.84 | 27.40 | 27.40 | 404,126 | -0.36(-1.30%) |
Mar 11, 2016 | 27.14 | 27.83 | 27.02 | 27.76 | 864,672 | +0.96(+3.58%) |
Mar 10, 2016 | 27.41 | 27.41 | 26.68 | 26.80 | 886,870 | -0.54(-1.96%) |
Mar 09, 2016 | 27.88 | 27.91 | 27.14 | 27.34 | 960,069 | -0.39(-1.40%) |
Mar 08, 2016 | 28.81 | 28.91 | 27.71 | 27.73 | 1,129,431 | -1.24(-4.29%) |
Mar 07, 2016 | 27.77 | 28.98 | 27.77 | 28.97 | 1,561,828 | +1.07(+3.85%) |
Mar 04, 2016 | 27.25 | 28.12 | 27.21 | 27.89 | 1,118,515 | +0.64(+2.36%) |
Mar 03, 2016 | 26.64 | 27.29 | 26.40 | 27.25 | 1,219,362 | +0.53(+1.98%) |
Mar 02, 2016 | 25.89 | 26.75 | 25.89 | 26.72 | 1,216,968 | +0.53(+2.02%) |