Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 32.69 | 32.77 | 32.19 | 32.35 | 981,378 | -0.13(-0.39%) |
May 27, 2016 | 32.13 | 32.48 | 32.48 | 32.48 | 870,015 | +0.48(+1.49%) |
May 26, 2016 | 32.49 | 32.49 | 31.82 | 32.00 | 840,693 | -0.36(-1.11%) |
May 25, 2016 | 32.09 | 32.57 | 31.98 | 32.36 | 836,383 | +0.54(+1.69%) |
May 24, 2016 | 31.51 | 32.04 | 31.34 | 31.82 | 788,037 | +0.64(+2.04%) |
May 23, 2016 | 31.37 | 31.64 | 30.95 | 31.19 | 863,072 | -0.28(-0.88%) |
May 20, 2016 | 31.39 | 31.84 | 31.29 | 31.46 | 967,575 | +0.26(+0.83%) |
May 19, 2016 | 31.40 | 32.02 | 30.80 | 31.20 | 874,729 | -0.49(-1.56%) |
May 18, 2016 | 30.06 | 31.81 | 30.06 | 31.70 | 2,150,596 | +1.67(+5.55%) |
May 17, 2016 | 30.07 | 30.71 | 29.88 | 30.03 | 1,122,818 | -0.23(-0.75%) |
May 16, 2016 | 29.91 | 30.38 | 29.61 | 30.26 | 901,979 | +0.45(+1.52%) |
May 13, 2016 | 30.17 | 30.68 | 29.49 | 29.80 | 1,067,320 | -0.43(-1.41%) |
May 12, 2016 | 30.71 | 30.86 | 29.95 | 30.23 | 912,492 | -0.25(-0.83%) |
May 11, 2016 | 30.49 | 30.89 | 30.40 | 30.48 | 1,580,225 | -0.21(-0.68%) |
May 10, 2016 | 30.32 | 30.81 | 30.23 | 30.69 | 495,013 | +0.54(+1.81%) |
May 09, 2016 | 30.25 | 30.44 | 29.93 | 30.15 | 780,315 | -0.08(-0.25%) |
May 06, 2016 | 29.86 | 30.55 | 29.79 | 30.22 | 945,556 | +0.06(+0.19%) |
May 05, 2016 | 30.45 | 30.54 | 29.97 | 30.16 | 903,166 | -0.08(-0.25%) |
May 04, 2016 | 30.50 | 30.92 | 29.90 | 30.24 | 862,545 | -0.62(-2.01%) |
May 03, 2016 | 31.34 | 31.34 | 30.48 | 30.86 | 926,319 | -0.87(-2.75%) |
May 02, 2016 | 31.29 | 31.74 | 31.06 | 31.73 | 1,083,162 | +0.48(+1.53%) |
Apr 29, 2016 | 31.41 | 31.68 | 31.06 | 31.25 | 953,220 | -0.35(-1.11%) |
Apr 28, 2016 | 31.62 | 32.00 | 31.30 | 31.60 | 1,388,447 | -0.48(-1.51%) |
Apr 27, 2016 | 31.96 | 32.17 | 31.54 | 32.09 | 1,590,245 | +0.01(+0.03%) |
Apr 26, 2016 | 31.68 | 32.28 | 31.61 | 32.08 | 1,424,157 | +0.41(+1.29%) |
Apr 25, 2016 | 31.80 | 31.85 | 31.25 | 31.67 | 1,220,292 | -0.26(-0.81%) |
Apr 22, 2016 | 31.20 | 32.03 | 31.15 | 31.93 | 1,812,698 | +0.73(+2.35%) |
Apr 21, 2016 | 30.93 | 33.35 | 30.70 | 31.20 | 2,921,413 | +0.98(+3.26%) |
Apr 20, 2016 | 29.85 | 30.40 | 29.60 | 30.21 | 1,292,823 | +0.52(+1.74%) |
Apr 19, 2016 | 29.34 | 29.70 | 29.12 | 29.70 | 854,883 | +0.49(+1.68%) |
Apr 18, 2016 | 28.83 | 29.35 | 28.83 | 29.20 | 833,611 | +0.08(+0.26%) |
Apr 15, 2016 | 29.29 | 29.47 | 28.76 | 29.13 | 1,175,455 | -0.16(-0.54%) |
Apr 14, 2016 | 28.83 | 29.69 | 28.75 | 29.29 | 1,277,187 | +0.51(+1.77%) |
Apr 13, 2016 | 27.75 | 28.85 | 27.75 | 28.78 | 1,164,665 | +1.43(+5.21%) |
Apr 12, 2016 | 26.77 | 27.39 | 26.65 | 27.35 | 803,035 | +0.63(+2.34%) |
Apr 11, 2016 | 26.54 | 27.16 | 26.53 | 26.73 | 866,074 | +0.27(+1.01%) |
Apr 08, 2016 | 26.69 | 27.04 | 26.29 | 26.46 | 1,054,915 | +0.10(+0.38%) |
Apr 07, 2016 | 26.92 | 27.03 | 26.15 | 26.36 | 783,486 | -0.83(-3.07%) |
Apr 06, 2016 | 26.85 | 27.21 | 26.67 | 27.19 | 636,887 | +0.37(+1.37%) |
Apr 05, 2016 | 26.94 | 27.29 | 26.78 | 26.83 | 769,072 | -0.52(-1.89%) |
Apr 04, 2016 | 27.45 | 27.63 | 27.12 | 27.34 | 745,757 | -0.14(-0.52%) |
Apr 01, 2016 | 26.89 | 27.49 | 26.72 | 27.49 | 884,998 | +0.41(+1.51%) |
Mar 31, 2016 | 27.06 | 27.38 | 26.69 | 27.08 | 1,016,087 | -0.07(-0.28%) |
Mar 30, 2016 | 27.24 | 27.81 | 26.91 | 27.15 | 944,223 | +0.04(+0.15%) |
Mar 29, 2016 | 26.89 | 27.13 | 26.43 | 27.11 | 1,392,435 | -0.02(-0.09%) |
Mar 28, 2016 | 27.09 | 27.28 | 26.67 | 27.14 | 790,779 | +0.05(+0.18%) |
Mar 24, 2016 | 26.93 | 27.09 | 27.09 | 27.09 | 782,079 | -0.06(-0.22%) |
Mar 23, 2016 | 27.63 | 27.64 | 27.10 | 27.14 | 708,676 | -0.58(-2.10%) |
Mar 22, 2016 | 27.64 | 27.76 | 27.40 | 27.73 | 1,350,956 | -0.13(-0.45%) |
Mar 21, 2016 | 27.84 | 28.25 | 27.47 | 27.85 | 1,312,598 | +0.08(+0.27%) |
Mar 18, 2016 | 26.86 | 27.82 | 26.73 | 27.78 | 4,117,083 | +0.89(+3.32%) |
Mar 17, 2016 | 26.64 | 27.04 | 26.27 | 26.89 | 1,314,955 | +0.15(+0.56%) |
Mar 16, 2016 | 26.55 | 27.01 | 26.35 | 26.74 | 1,903,714 | +0.06(+0.22%) |
Mar 15, 2016 | 26.66 | 26.78 | 25.86 | 26.68 | 926,052 | -0.28(-1.02%) |
Mar 14, 2016 | 27.09 | 27.15 | 26.74 | 26.95 | 1,404,097 | -0.23(-0.86%) |
Mar 11, 2016 | 26.49 | 27.22 | 26.38 | 27.19 | 1,017,951 | +0.98(+3.75%) |
Mar 10, 2016 | 26.21 | 26.33 | 25.68 | 26.20 | 1,046,279 | +0.22(+0.83%) |
Mar 09, 2016 | 26.34 | 26.39 | 25.74 | 25.99 | 1,319,643 | -0.13(-0.51%) |
Mar 08, 2016 | 26.49 | 26.82 | 26.09 | 26.12 | 1,876,971 | -0.62(-2.31%) |
Mar 07, 2016 | 26.70 | 27.06 | 26.52 | 26.74 | 1,641,198 | -0.06(-0.22%) |
Mar 04, 2016 | 26.57 | 26.95 | 26.51 | 26.79 | 1,256,297 | +0.38(+1.45%) |
Mar 03, 2016 | 26.34 | 26.66 | 26.14 | 26.41 | 2,006,245 | +0.07(+0.25%) |
Mar 02, 2016 | 26.05 | 26.35 | 25.83 | 26.34 | 1,211,410 | +0.33(+1.25%) |