Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.33 | 30.69 | 29.59 | 29.89 | 1,399,778 | -0.27(-0.90%) |
May 27, 2016 | 29.80 | 30.16 | 30.16 | 30.16 | 2,878,100 | +0.41(+1.38%) |
May 26, 2016 | 30.44 | 30.51 | 29.37 | 29.75 | 2,744,781 | -0.65(-2.14%) |
May 25, 2016 | 31.21 | 31.48 | 30.30 | 30.40 | 2,131,668 | -0.56(-1.81%) |
May 24, 2016 | 30.62 | 31.04 | 30.47 | 30.96 | 1,099,410 | +0.48(+1.57%) |
May 23, 2016 | 30.89 | 31.14 | 30.27 | 30.48 | 1,189,677 | -0.07(-0.23%) |
May 20, 2016 | 29.65 | 30.84 | 29.40 | 30.55 | 2,257,080 | +0.91(+3.07%) |
May 19, 2016 | 29.38 | 30.00 | 28.88 | 29.64 | 1,644,518 | -0.07(-0.24%) |
May 18, 2016 | 29.17 | 30.26 | 29.09 | 29.71 | 2,979,841 | -0.21(-0.70%) |
May 17, 2016 | 27.95 | 30.39 | 27.90 | 29.92 | 5,598,816 | +2.11(+7.59%) |
May 16, 2016 | 26.90 | 27.96 | 26.55 | 27.81 | 2,572,723 | +1.31(+4.94%) |
May 13, 2016 | 25.98 | 27.45 | 25.90 | 26.50 | 1,990,566 | +0.09(+0.34%) |
May 12, 2016 | 28.14 | 28.19 | 25.83 | 26.41 | 3,380,619 | -1.44(-5.17%) |
May 11, 2016 | 27.11 | 28.49 | 26.74 | 27.85 | 2,866,515 | +0.56(+2.05%) |
May 10, 2016 | 25.84 | 27.49 | 24.43 | 27.29 | 5,292,872 | +4.56(+20.06%) |
May 09, 2016 | 22.26 | 23.32 | 21.87 | 22.73 | 1,974,245 | +0.73(+3.32%) |
May 06, 2016 | 23.61 | 23.61 | 19.18 | 22.00 | 9,728,980 | -1.88(-7.87%) |
May 05, 2016 | 24.43 | 24.43 | 23.50 | 23.88 | 960,721 | -0.50(-2.05%) |
May 04, 2016 | 24.96 | 25.41 | 23.83 | 24.38 | 1,002,371 | -0.94(-3.71%) |
May 03, 2016 | 25.21 | 26.20 | 24.74 | 25.32 | 1,255,558 | +0.17(+0.68%) |
May 02, 2016 | 25.64 | 25.65 | 24.76 | 25.15 | 1,434,778 | -0.30(-1.18%) |
Apr 29, 2016 | 25.35 | 25.72 | 24.66 | 25.45 | 1,353,481 | +0.02(+0.08%) |
Apr 28, 2016 | 25.91 | 26.51 | 25.38 | 25.43 | 630,830 | -0.68(-2.60%) |
Apr 27, 2016 | 26.04 | 26.42 | 25.75 | 26.11 | 867,393 | +0.13(+0.50%) |
Apr 26, 2016 | 26.47 | 26.66 | 25.60 | 25.98 | 931,347 | -0.51(-1.93%) |
Apr 25, 2016 | 28.35 | 28.38 | 26.35 | 26.49 | 3,181,883 | -1.84(-6.49%) |
Apr 22, 2016 | 28.12 | 28.54 | 27.85 | 28.33 | 1,321,133 | +0.26(+0.93%) |
Apr 21, 2016 | 27.02 | 28.30 | 26.89 | 28.07 | 1,247,918 | +0.94(+3.46%) |
Apr 20, 2016 | 26.69 | 27.47 | 26.56 | 27.13 | 948,546 | +0.51(+1.92%) |
Apr 19, 2016 | 26.75 | 27.51 | 26.45 | 26.62 | 1,193,897 | -0.08(-0.30%) |
Apr 18, 2016 | 26.15 | 27.12 | 25.94 | 26.70 | 1,036,212 | +0.25(+0.95%) |
Apr 15, 2016 | 25.82 | 26.57 | 25.63 | 26.45 | 1,066,808 | +0.56(+2.16%) |
Apr 14, 2016 | 25.77 | 26.05 | 25.41 | 25.89 | 740,202 | +0.21(+0.82%) |
Apr 13, 2016 | 24.56 | 25.98 | 24.16 | 25.68 | 971,245 | +0.93(+3.76%) |
Apr 12, 2016 | 24.74 | 24.94 | 24.10 | 24.75 | 1,023,233 | -0.16(-0.64%) |
Apr 11, 2016 | 25.86 | 26.07 | 24.73 | 24.91 | 775,910 | -0.89(-3.45%) |
Apr 08, 2016 | 26.04 | 26.44 | 25.44 | 25.80 | 925,642 | -0.03(-0.12%) |
Apr 07, 2016 | 24.73 | 26.45 | 24.31 | 25.83 | 2,140,088 | +0.86(+3.44%) |
Apr 06, 2016 | 23.27 | 25.00 | 23.06 | 24.97 | 2,161,513 | +1.79(+7.72%) |
Apr 05, 2016 | 24.12 | 24.62 | 22.78 | 23.18 | 3,019,690 | -1.36(-5.54%) |
Apr 04, 2016 | 23.38 | 25.03 | 23.31 | 24.54 | 2,380,464 | +1.06(+4.51%) |
Apr 01, 2016 | 23.25 | 23.74 | 22.92 | 23.48 | 1,568,302 | -0.05(-0.21%) |
Mar 31, 2016 | 22.92 | 24.07 | 22.80 | 23.53 | 2,002,488 | +0.82(+3.61%) |
Mar 30, 2016 | 23.70 | 24.09 | 22.52 | 22.71 | 1,281,424 | -0.81(-3.44%) |
Mar 29, 2016 | 23.45 | 23.61 | 22.04 | 23.52 | 1,105,691 | +0.26(+1.12%) |
Mar 28, 2016 | 24.26 | 24.50 | 23.02 | 23.26 | 1,466,509 | -1.11(-4.55%) |
Mar 24, 2016 | 24.41 | 24.37 | 24.37 | 24.37 | 1,773,200 | -0.40(-1.61%) |
Mar 23, 2016 | 26.07 | 26.82 | 24.02 | 24.77 | 5,114,807 | -1.55(-5.89%) |
Mar 22, 2016 | 21.97 | 26.67 | 21.78 | 26.32 | 13,338,431 | +7.60(+40.60%) |
Mar 21, 2016 | 18.80 | 19.75 | 18.52 | 18.72 | 2,130,026 | -0.13(-0.69%) |
Mar 18, 2016 | 19.03 | 19.40 | 17.57 | 18.85 | 5,423,903 | -0.24(-1.26%) |
Mar 17, 2016 | 20.92 | 21.23 | 18.78 | 19.09 | 5,260,796 | -1.66(-8.00%) |
Mar 16, 2016 | 21.39 | 21.68 | 20.62 | 20.75 | 2,088,183 | -0.74(-3.44%) |
Mar 15, 2016 | 23.52 | 23.52 | 21.36 | 21.49 | 2,306,062 | -2.22(-9.36%) |
Mar 14, 2016 | 24.74 | 24.89 | 23.68 | 23.71 | 1,300,130 | -0.94(-3.81%) |
Mar 11, 2016 | 24.34 | 24.74 | 24.05 | 24.65 | 1,195,998 | +0.53(+2.20%) |
Mar 10, 2016 | 24.42 | 24.99 | 23.73 | 24.12 | 1,093,293 | -0.05(-0.21%) |
Mar 09, 2016 | 24.03 | 24.51 | 23.58 | 24.17 | 729,849 | +0.17(+0.71%) |
Mar 08, 2016 | 25.26 | 25.27 | 23.92 | 24.00 | 1,025,271 | -1.19(-4.72%) |
Mar 07, 2016 | 25.00 | 25.67 | 24.37 | 25.19 | 1,363,380 | +0.11(+0.44%) |
Mar 04, 2016 | 25.83 | 25.99 | 24.77 | 25.08 | 1,696,692 | -0.80(-3.09%) |
Mar 03, 2016 | 26.56 | 26.83 | 25.68 | 25.88 | 1,658,316 | -0.75(-2.82%) |
Mar 02, 2016 | 26.13 | 26.75 | 25.94 | 26.63 | 850,636 | +0.38(+1.45%) |