Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.04 | 28.53 | 27.83 | 28.44 | 310,962 | +0.55(+1.96%) |
May 27, 2016 | 27.73 | 27.90 | 27.90 | 27.90 | 372,539 | +0.33(+1.20%) |
May 26, 2016 | 27.80 | 27.92 | 27.51 | 27.57 | 133,906 | -0.29(-1.03%) |
May 25, 2016 | 28.02 | 28.16 | 27.73 | 27.85 | 298,111 | -0.21(-0.73%) |
May 24, 2016 | 27.81 | 28.29 | 27.81 | 28.06 | 195,864 | +0.27(+0.97%) |
May 23, 2016 | 27.97 | 28.10 | 27.57 | 27.79 | 309,712 | -0.11(-0.38%) |
May 20, 2016 | 27.48 | 28.01 | 27.31 | 27.90 | 204,969 | +0.55(+1.99%) |
May 19, 2016 | 27.79 | 28.02 | 27.23 | 27.35 | 426,920 | -0.50(-1.80%) |
May 18, 2016 | 27.70 | 28.05 | 27.65 | 27.85 | 399,534 | +0.04(+0.16%) |
May 17, 2016 | 28.03 | 28.27 | 27.71 | 27.81 | 296,193 | -0.22(-0.80%) |
May 16, 2016 | 28.38 | 28.71 | 27.99 | 28.03 | 285,240 | -0.34(-1.20%) |
May 13, 2016 | 28.30 | 28.80 | 28.24 | 28.37 | 261,665 | +0.04(+0.13%) |
May 12, 2016 | 28.59 | 28.75 | 28.12 | 28.33 | 394,129 | -0.27(-0.94%) |
May 11, 2016 | 27.91 | 29.26 | 27.91 | 28.60 | 564,705 | +0.55(+1.94%) |
May 10, 2016 | 29.96 | 29.98 | 27.15 | 28.06 | 2,394,918 | -2.47(-8.09%) |
May 09, 2016 | 30.21 | 30.88 | 30.14 | 30.53 | 372,390 | +0.37(+1.22%) |
May 06, 2016 | 29.93 | 30.30 | 29.89 | 30.16 | 214,360 | +0.22(+0.75%) |
May 05, 2016 | 29.96 | 30.23 | 29.87 | 29.94 | 180,850 | -0.07(-0.24%) |
May 04, 2016 | 29.98 | 30.22 | 29.71 | 30.01 | 224,827 | -0.07(-0.24%) |
May 03, 2016 | 30.22 | 30.39 | 29.81 | 30.08 | 176,737 | -0.18(-0.59%) |
May 02, 2016 | 30.32 | 30.41 | 30.04 | 30.26 | 224,611 | +0.02(+0.06%) |
Apr 29, 2016 | 30.46 | 30.66 | 30.02 | 30.24 | 224,533 | -0.39(-1.28%) |
Apr 28, 2016 | 30.81 | 30.95 | 30.30 | 30.63 | 215,075 | -0.21(-0.70%) |
Apr 27, 2016 | 30.95 | 30.95 | 30.43 | 30.85 | 290,455 | -0.08(-0.26%) |
Apr 26, 2016 | 30.81 | 31.25 | 30.47 | 30.93 | 296,881 | +0.09(+0.29%) |
Apr 25, 2016 | 30.65 | 31.40 | 30.53 | 30.84 | 619,761 | +0.02(+0.06%) |
Apr 22, 2016 | 30.63 | 30.86 | 30.35 | 30.82 | 246,317 | +0.23(+0.76%) |
Apr 21, 2016 | 31.04 | 31.10 | 30.44 | 30.59 | 169,117 | -0.43(-1.38%) |
Apr 20, 2016 | 30.51 | 31.03 | 30.23 | 31.02 | 287,791 | +0.43(+1.40%) |
Apr 19, 2016 | 31.17 | 31.17 | 30.48 | 30.59 | 189,046 | -0.53(-1.70%) |
Apr 18, 2016 | 31.02 | 31.17 | 30.88 | 31.12 | 281,263 | +0.05(+0.17%) |
Apr 15, 2016 | 30.45 | 31.08 | 30.28 | 31.06 | 451,021 | +0.61(+2.00%) |
Apr 14, 2016 | 30.09 | 30.53 | 29.96 | 30.45 | 279,716 | +0.30(+1.01%) |
Apr 13, 2016 | 30.02 | 30.22 | 29.55 | 30.15 | 186,037 | +0.21(+0.72%) |
Apr 12, 2016 | 29.74 | 29.96 | 29.49 | 29.94 | 286,411 | +0.24(+0.81%) |
Apr 11, 2016 | 30.48 | 30.73 | 29.65 | 29.69 | 283,793 | -0.80(-2.61%) |
Apr 08, 2016 | 30.55 | 30.65 | 30.21 | 30.49 | 324,554 | -0.01(-0.03%) |
Apr 07, 2016 | 30.20 | 30.51 | 29.92 | 30.50 | 338,663 | +0.27(+0.89%) |
Apr 06, 2016 | 29.73 | 30.24 | 29.62 | 30.23 | 239,521 | +0.52(+1.75%) |
Apr 05, 2016 | 30.16 | 30.28 | 29.46 | 29.71 | 578,464 | -0.59(-1.95%) |
Apr 04, 2016 | 29.85 | 30.41 | 29.33 | 30.30 | 452,362 | +0.55(+1.86%) |
Apr 01, 2016 | 29.68 | 29.95 | 29.35 | 29.75 | 269,537 | -0.09(-0.30%) |
Mar 31, 2016 | 29.93 | 30.16 | 29.72 | 29.84 | 393,672 | -0.03(-0.09%) |
Mar 30, 2016 | 29.47 | 29.94 | 29.17 | 29.86 | 476,726 | +0.53(+1.80%) |
Mar 29, 2016 | 28.87 | 29.44 | 28.61 | 29.34 | 504,015 | +0.49(+1.71%) |
Mar 28, 2016 | 28.84 | 29.17 | 28.55 | 28.84 | 528,466 | +0.16(+0.56%) |
Mar 24, 2016 | 29.12 | 28.68 | 28.68 | 28.68 | 403,957 | -0.60(-2.05%) |
Mar 23, 2016 | 29.38 | 29.60 | 29.01 | 29.28 | 277,439 | -0.03(-0.09%) |
Mar 22, 2016 | 29.30 | 29.65 | 28.89 | 29.31 | 326,178 | -0.18(-0.61%) |
Mar 21, 2016 | 29.18 | 30.10 | 28.95 | 29.49 | 603,553 | +0.21(+0.73%) |
Mar 18, 2016 | 28.53 | 29.48 | 28.48 | 29.27 | 559,528 | +0.66(+2.31%) |
Mar 17, 2016 | 29.25 | 29.26 | 28.41 | 28.61 | 326,329 | -0.68(-2.32%) |
Mar 16, 2016 | 29.06 | 29.47 | 28.63 | 29.29 | 432,150 | +0.04(+0.15%) |
Mar 15, 2016 | 29.78 | 29.92 | 29.13 | 29.25 | 419,675 | -0.80(-2.68%) |
Mar 14, 2016 | 29.73 | 30.11 | 29.55 | 30.05 | 459,497 | +0.16(+0.54%) |
Mar 11, 2016 | 29.34 | 29.96 | 29.11 | 29.89 | 330,680 | +0.80(+2.74%) |
Mar 10, 2016 | 29.18 | 29.77 | 28.94 | 29.09 | 605,735 | +0.04(+0.15%) |
Mar 09, 2016 | 28.76 | 29.16 | 28.47 | 29.05 | 309,260 | +0.39(+1.37%) |
Mar 08, 2016 | 29.28 | 29.42 | 28.64 | 28.66 | 218,131 | -0.80(-2.70%) |
Mar 07, 2016 | 29.64 | 29.96 | 29.12 | 29.45 | 408,113 | -0.40(-1.35%) |
Mar 04, 2016 | 29.18 | 30.28 | 28.59 | 29.86 | 587,207 | +0.63(+2.14%) |
Mar 03, 2016 | 29.13 | 29.26 | 28.36 | 29.23 | 565,973 | +0.08(+0.28%) |
Mar 02, 2016 | 29.12 | 29.40 | 28.65 | 29.15 | 426,038 | -0.02(-0.06%) |