Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 31.08 | 31.27 | 30.92 | 31.15 | 1,064,303 | +0.10(+0.32%) |
May 27, 2016 | 30.93 | 31.05 | 31.05 | 31.05 | 585,500 | +0.17(+0.55%) |
May 26, 2016 | 31.01 | 31.20 | 30.77 | 30.88 | 566,364 | -0.11(-0.35%) |
May 25, 2016 | 30.79 | 31.23 | 30.74 | 30.99 | 1,140,076 | +0.43(+1.41%) |
May 24, 2016 | 30.12 | 30.62 | 29.84 | 30.56 | 1,073,055 | +0.74(+2.48%) |
May 23, 2016 | 29.89 | 30.12 | 29.69 | 29.82 | 791,273 | -0.06(-0.20%) |
May 20, 2016 | 29.66 | 30.14 | 29.47 | 29.88 | 900,624 | +0.38(+1.29%) |
May 19, 2016 | 29.54 | 30.05 | 29.21 | 29.50 | 607,242 | -0.19(-0.64%) |
May 18, 2016 | 29.70 | 29.92 | 29.38 | 29.69 | 756,180 | -0.02(-0.07%) |
May 17, 2016 | 29.85 | 30.31 | 29.63 | 29.71 | 1,960,026 | -0.40(-1.33%) |
May 16, 2016 | 29.86 | 30.24 | 29.66 | 30.11 | 1,534,753 | +0.23(+0.77%) |
May 13, 2016 | 29.81 | 30.18 | 29.62 | 29.88 | 3,039,857 | +0.11(+0.37%) |
May 12, 2016 | 29.89 | 30.24 | 29.50 | 29.77 | 1,165,644 | -0.09(-0.30%) |
May 11, 2016 | 29.58 | 30.30 | 29.03 | 29.86 | 2,628,237 | +0.06(+0.20%) |
May 10, 2016 | 29.57 | 29.85 | 29.40 | 29.80 | 2,002,599 | +0.24(+0.81%) |
May 09, 2016 | 30.35 | 30.60 | 29.46 | 29.56 | 2,721,773 | +0.01(+0.03%) |
May 06, 2016 | 29.06 | 29.56 | 28.90 | 29.55 | 1,696,139 | +0.45(+1.55%) |
May 05, 2016 | 29.32 | 29.60 | 28.96 | 29.10 | 1,931,058 | +0.06(+0.21%) |
May 04, 2016 | 28.65 | 29.13 | 28.65 | 29.04 | 2,572,452 | +0.27(+0.94%) |
May 03, 2016 | 28.75 | 29.25 | 28.60 | 28.77 | 12,250,510 | -1.57(-5.17%) |
May 02, 2016 | 30.50 | 30.62 | 30.14 | 30.34 | 1,445,777 | -0.07(-0.23%) |
Apr 29, 2016 | 30.59 | 30.96 | 30.00 | 30.41 | 2,843,491 | -0.13(-0.43%) |
Apr 28, 2016 | 30.00 | 31.70 | 29.74 | 30.54 | 5,047,791 | +3.81(+14.25%) |
Apr 27, 2016 | 26.82 | 28.00 | 26.21 | 26.73 | 1,970,483 | -0.15(-0.56%) |
Apr 26, 2016 | 26.54 | 27.01 | 26.35 | 26.88 | 577,272 | +0.44(+1.66%) |
Apr 25, 2016 | 26.54 | 26.76 | 26.23 | 26.44 | 465,634 | -0.32(-1.20%) |
Apr 22, 2016 | 26.27 | 26.92 | 26.18 | 26.76 | 639,294 | +0.36(+1.36%) |
Apr 21, 2016 | 26.85 | 26.85 | 26.16 | 26.40 | 1,722,672 | -0.35(-1.31%) |
Apr 20, 2016 | 26.67 | 26.82 | 26.41 | 26.75 | 911,128 | +0.13(+0.49%) |
Apr 19, 2016 | 26.67 | 27.07 | 26.55 | 26.62 | 1,244,919 | +0.03(+0.11%) |
Apr 18, 2016 | 26.70 | 26.84 | 26.34 | 26.59 | 1,492,018 | -0.32(-1.19%) |
Apr 15, 2016 | 27.42 | 27.61 | 26.79 | 26.91 | 1,845,092 | -0.70(-2.54%) |
Apr 14, 2016 | 28.41 | 28.41 | 27.60 | 27.61 | 1,231,293 | -0.70(-2.47%) |
Apr 13, 2016 | 27.26 | 28.31 | 27.23 | 28.31 | 907,151 | +1.27(+4.70%) |
Apr 12, 2016 | 27.24 | 27.31 | 26.52 | 27.04 | 1,572,102 | -0.40(-1.46%) |
Apr 11, 2016 | 27.72 | 27.88 | 27.13 | 27.44 | 479,758 | -0.20(-0.72%) |
Apr 08, 2016 | 27.49 | 27.82 | 27.11 | 27.64 | 468,666 | +0.49(+1.80%) |
Apr 07, 2016 | 27.66 | 27.82 | 26.95 | 27.15 | 508,219 | -0.73(-2.62%) |
Apr 06, 2016 | 27.52 | 27.96 | 27.36 | 27.88 | 934,857 | +0.36(+1.31%) |
Apr 05, 2016 | 27.37 | 27.67 | 27.17 | 27.52 | 1,402,570 | -0.19(-0.69%) |
Apr 04, 2016 | 27.71 | 28.04 | 27.17 | 27.71 | 1,019,298 | +0.07(+0.25%) |
Apr 01, 2016 | 27.56 | 27.78 | 27.27 | 27.64 | 966,120 | -0.28(-1.00%) |
Mar 31, 2016 | 27.36 | 28.01 | 27.29 | 27.92 | 1,284,825 | +0.60(+2.20%) |
Mar 30, 2016 | 27.14 | 27.88 | 27.14 | 27.32 | 1,401,005 | +0.48(+1.79%) |
Mar 29, 2016 | 26.23 | 26.97 | 26.16 | 26.84 | 625,173 | +0.41(+1.55%) |
Mar 28, 2016 | 26.73 | 26.85 | 26.26 | 26.43 | 575,585 | -0.09(-0.34%) |
Mar 24, 2016 | 26.20 | 26.52 | 26.52 | 26.52 | 431,800 | +0.07(+0.26%) |
Mar 23, 2016 | 27.17 | 27.22 | 26.40 | 26.45 | 577,199 | -0.70(-2.58%) |
Mar 22, 2016 | 27.10 | 27.30 | 26.87 | 27.15 | 925,402 | -0.06(-0.22%) |
Mar 21, 2016 | 27.45 | 27.70 | 26.92 | 27.21 | 876,139 | -0.03(-0.11%) |
Mar 18, 2016 | 27.54 | 28.14 | 27.22 | 27.24 | 1,223,911 | -0.33(-1.20%) |
Mar 17, 2016 | 27.12 | 27.74 | 26.99 | 27.57 | 524,483 | +0.46(+1.70%) |
Mar 16, 2016 | 26.41 | 27.27 | 26.39 | 27.11 | 746,764 | +0.50(+1.88%) |
Mar 15, 2016 | 26.65 | 26.78 | 26.42 | 26.61 | 438,979 | -0.28(-1.04%) |
Mar 14, 2016 | 26.75 | 26.98 | 26.52 | 26.89 | 651,334 | +0.01(+0.04%) |
Mar 11, 2016 | 26.45 | 26.89 | 26.17 | 26.88 | 999,155 | +0.67(+2.56%) |
Mar 10, 2016 | 26.39 | 26.93 | 25.59 | 26.21 | 1,089,817 | +0.01(+0.04%) |
Mar 09, 2016 | 26.08 | 26.66 | 25.73 | 26.20 | 1,098,993 | +0.38(+1.47%) |
Mar 08, 2016 | 26.91 | 26.97 | 25.79 | 25.82 | 1,718,745 | -1.14(-4.23%) |
Mar 07, 2016 | 27.20 | 27.41 | 26.44 | 26.96 | 1,491,937 | -0.47(-1.71%) |
Mar 04, 2016 | 27.15 | 27.54 | 27.07 | 27.43 | 1,173,744 | +0.31(+1.14%) |
Mar 03, 2016 | 27.20 | 27.56 | 26.44 | 27.12 | 2,302,566 | -0.08(-0.29%) |
Mar 02, 2016 | 26.28 | 27.32 | 26.28 | 27.20 | 1,729,398 | +0.79(+2.99%) |