Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.88 | 29.24 | 28.16 | 28.33 | 1,173,677 | -0.69(-2.39%) |
May 27, 2016 | 28.40 | 29.02 | 29.02 | 29.02 | 912,599 | +0.75(+2.66%) |
May 26, 2016 | 28.34 | 28.52 | 28.17 | 28.27 | 946,402 | -0.10(-0.37%) |
May 25, 2016 | 28.16 | 28.62 | 28.02 | 28.38 | 843,848 | +0.25(+0.88%) |
May 24, 2016 | 27.93 | 28.49 | 27.92 | 28.13 | 659,352 | +0.33(+1.20%) |
May 23, 2016 | 27.93 | 28.20 | 27.60 | 27.80 | 1,075,750 | -0.24(-0.85%) |
May 20, 2016 | 28.63 | 28.63 | 27.39 | 28.03 | 2,131,261 | -0.51(-1.80%) |
May 19, 2016 | 28.19 | 28.85 | 28.18 | 28.55 | 1,228,163 | +0.29(+1.01%) |
May 18, 2016 | 28.43 | 29.68 | 28.02 | 28.26 | 4,498,061 | -2.67(-8.64%) |
May 17, 2016 | 30.84 | 31.39 | 30.71 | 30.93 | 727,008 | -0.19(-0.61%) |
May 16, 2016 | 30.67 | 31.33 | 30.27 | 31.12 | 598,825 | +0.44(+1.43%) |
May 13, 2016 | 30.79 | 31.17 | 30.49 | 30.69 | 681,860 | -0.17(-0.55%) |
May 12, 2016 | 30.59 | 31.40 | 30.51 | 30.86 | 880,470 | +0.57(+1.88%) |
May 11, 2016 | 31.58 | 31.64 | 30.21 | 30.29 | 1,151,376 | -1.37(-4.33%) |
May 10, 2016 | 32.39 | 32.39 | 31.61 | 31.66 | 1,189,585 | -0.45(-1.39%) |
May 09, 2016 | 31.94 | 32.58 | 31.94 | 32.10 | 635,514 | +0.27(+0.84%) |
May 06, 2016 | 32.01 | 32.01 | 30.54 | 31.84 | 1,961,686 | -0.81(-2.47%) |
May 05, 2016 | 32.81 | 33.27 | 32.54 | 32.64 | 634,343 | -0.05(-0.15%) |
May 04, 2016 | 32.59 | 32.87 | 32.36 | 32.69 | 514,648 | -0.17(-0.52%) |
May 03, 2016 | 32.77 | 33.17 | 32.68 | 32.86 | 417,860 | -0.09(-0.29%) |
May 02, 2016 | 32.79 | 32.98 | 32.47 | 32.95 | 794,713 | +0.38(+1.16%) |
Apr 29, 2016 | 33.42 | 33.54 | 32.26 | 32.58 | 894,762 | -0.84(-2.52%) |
Apr 28, 2016 | 33.41 | 33.79 | 33.20 | 33.42 | 548,315 | -0.16(-0.48%) |
Apr 27, 2016 | 33.50 | 33.69 | 33.19 | 33.58 | 622,655 | +0.10(+0.31%) |
Apr 26, 2016 | 33.03 | 33.86 | 33.02 | 33.48 | 539,332 | +0.49(+1.49%) |
Apr 25, 2016 | 32.76 | 33.57 | 32.76 | 32.98 | 722,729 | +0.13(+0.40%) |
Apr 22, 2016 | 32.73 | 32.99 | 32.70 | 32.85 | 484,919 | +0.11(+0.35%) |
Apr 21, 2016 | 32.96 | 33.07 | 32.62 | 32.74 | 436,190 | -0.11(-0.35%) |
Apr 20, 2016 | 33.08 | 33.22 | 32.60 | 32.85 | 649,983 | -0.29(-0.89%) |
Apr 19, 2016 | 33.16 | 33.36 | 32.68 | 33.14 | 570,604 | -0.03(-0.09%) |
Apr 18, 2016 | 33.10 | 33.37 | 32.91 | 33.17 | 466,418 | -0.11(-0.34%) |
Apr 15, 2016 | 32.87 | 33.40 | 32.80 | 33.29 | 502,236 | +0.42(+1.27%) |
Apr 14, 2016 | 33.13 | 33.32 | 32.41 | 32.87 | 1,244,018 | -0.29(-0.89%) |
Apr 13, 2016 | 33.46 | 33.71 | 33.05 | 33.16 | 970,010 | -0.17(-0.51%) |
Apr 12, 2016 | 33.50 | 33.89 | 32.98 | 33.33 | 1,102,240 | -0.19(-0.57%) |
Apr 11, 2016 | 33.90 | 34.40 | 33.51 | 33.52 | 828,550 | -0.25(-0.73%) |
Apr 08, 2016 | 33.96 | 34.32 | 33.50 | 33.77 | 745,889 | +0.09(+0.25%) |
Apr 07, 2016 | 33.87 | 34.04 | 33.46 | 33.68 | 821,243 | -0.38(-1.11%) |
Apr 06, 2016 | 33.71 | 34.44 | 33.66 | 34.06 | 1,038,144 | +0.57(+1.70%) |
Apr 05, 2016 | 33.36 | 33.70 | 33.26 | 33.50 | 913,229 | -0.08(-0.23%) |
Apr 04, 2016 | 32.17 | 33.98 | 32.17 | 33.57 | 1,238,932 | +0.09(+0.25%) |
Apr 01, 2016 | 33.11 | 33.88 | 33.05 | 33.49 | 1,656,668 | +0.16(+0.48%) |
Mar 31, 2016 | 32.89 | 33.45 | 32.85 | 33.32 | 1,955,733 | +0.55(+1.68%) |
Mar 30, 2016 | 32.59 | 33.16 | 31.70 | 32.77 | 5,205,952 | +1.91(+6.20%) |
Mar 29, 2016 | 30.99 | 30.99 | 30.14 | 30.86 | 2,594,254 | -0.06(-0.18%) |
Mar 28, 2016 | 30.03 | 30.98 | 29.99 | 30.92 | 1,569,163 | +0.95(+3.16%) |
Mar 24, 2016 | 29.65 | 29.97 | 29.97 | 29.97 | 574,385 | +0.22(+0.73%) |
Mar 23, 2016 | 29.96 | 30.23 | 29.73 | 29.75 | 630,096 | -0.41(-1.35%) |
Mar 22, 2016 | 30.14 | 30.54 | 29.92 | 30.16 | 720,247 | -0.14(-0.47%) |
Mar 21, 2016 | 30.27 | 31.12 | 30.03 | 30.30 | 645,729 | -0.01(-0.03%) |
Mar 18, 2016 | 30.28 | 31.22 | 29.71 | 30.31 | 1,579,481 | +0.17(+0.57%) |
Mar 17, 2016 | 30.01 | 30.68 | 29.86 | 30.14 | 821,333 | -0.10(-0.34%) |
Mar 16, 2016 | 29.19 | 30.24 | 28.73 | 30.24 | 1,150,032 | +1.14(+3.91%) |
Mar 15, 2016 | 30.27 | 30.27 | 29.00 | 29.11 | 1,324,669 | -1.31(-4.30%) |
Mar 14, 2016 | 29.73 | 30.93 | 29.73 | 30.41 | 1,431,665 | +0.63(+2.13%) |
Mar 11, 2016 | 29.24 | 30.02 | 28.79 | 29.78 | 883,393 | +0.50(+1.72%) |
Mar 10, 2016 | 29.39 | 29.65 | 28.91 | 29.28 | 732,122 | +0.02(+0.06%) |
Mar 09, 2016 | 29.34 | 29.65 | 29.06 | 29.26 | 539,553 | +0.16(+0.55%) |
Mar 08, 2016 | 28.94 | 30.06 | 28.52 | 29.10 | 1,185,462 | -0.02(-0.07%) |
Mar 07, 2016 | 28.72 | 29.30 | 28.43 | 29.12 | 912,352 | +0.40(+1.39%) |
Mar 04, 2016 | 28.47 | 28.75 | 28.27 | 28.72 | 636,305 | +0.23(+0.80%) |
Mar 03, 2016 | 27.81 | 28.56 | 27.63 | 28.49 | 751,710 | +0.51(+1.83%) |
Mar 02, 2016 | 28.62 | 28.67 | 27.63 | 27.98 | 730,929 | -0.75(-2.61%) |