Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.27 | 30.67 | 30.09 | 30.62 | 1,731,100 | +0.40(+1.33%) |
May 27, 2016 | 30.20 | 30.21 | 30.21 | 30.21 | 909,694 | -0.04(-0.12%) |
May 26, 2016 | 30.11 | 30.41 | 29.93 | 30.25 | 1,730,423 | +0.34(+1.12%) |
May 25, 2016 | 29.80 | 30.13 | 29.80 | 29.92 | 1,740,784 | +0.35(+1.20%) |
May 24, 2016 | 28.28 | 29.63 | 28.28 | 29.56 | 2,236,941 | +1.08(+3.80%) |
May 23, 2016 | 28.72 | 28.86 | 28.46 | 28.48 | 882,399 | -0.25(-0.88%) |
May 20, 2016 | 28.42 | 28.90 | 28.37 | 28.73 | 1,062,149 | +0.33(+1.15%) |
May 19, 2016 | 28.61 | 28.97 | 28.12 | 28.40 | 2,109,346 | -0.29(-1.01%) |
May 18, 2016 | 29.24 | 29.45 | 28.51 | 28.69 | 2,593,695 | -0.60(-2.04%) |
May 17, 2016 | 29.39 | 30.19 | 29.28 | 29.29 | 1,729,683 | -0.10(-0.35%) |
May 16, 2016 | 29.52 | 29.85 | 29.13 | 29.39 | 1,294,833 | -0.09(-0.32%) |
May 13, 2016 | 30.14 | 30.36 | 29.36 | 29.49 | 2,073,403 | +0.14(+0.48%) |
May 12, 2016 | 29.78 | 30.16 | 29.13 | 29.35 | 1,761,264 | -0.22(-0.76%) |
May 11, 2016 | 28.94 | 30.02 | 28.58 | 29.57 | 3,713,837 | +0.63(+2.16%) |
May 10, 2016 | 28.47 | 29.22 | 28.19 | 28.94 | 2,944,497 | +0.49(+1.74%) |
May 09, 2016 | 28.99 | 29.00 | 28.40 | 28.45 | 2,633,074 | -0.49(-1.71%) |
May 06, 2016 | 29.57 | 29.69 | 28.65 | 28.94 | 3,719,943 | -0.75(-2.51%) |
May 05, 2016 | 30.24 | 30.52 | 29.21 | 29.69 | 3,984,980 | -1.77(-5.64%) |
May 04, 2016 | 31.74 | 31.77 | 31.14 | 31.46 | 2,181,804 | -0.46(-1.43%) |
May 03, 2016 | 32.99 | 32.99 | 31.87 | 31.92 | 2,283,032 | -1.27(-3.82%) |
May 02, 2016 | 33.32 | 33.42 | 33.03 | 33.19 | 2,427,443 | -0.17(-0.50%) |
Apr 29, 2016 | 33.65 | 33.65 | 33.06 | 33.36 | 1,757,167 | -0.34(-1.00%) |
Apr 28, 2016 | 33.90 | 34.35 | 33.63 | 33.70 | 929,722 | -0.28(-0.82%) |
Apr 27, 2016 | 33.84 | 34.35 | 33.73 | 33.98 | 952,195 | +0.14(+0.41%) |
Apr 26, 2016 | 33.84 | 34.12 | 33.59 | 33.84 | 634,818 | +0.16(+0.47%) |
Apr 25, 2016 | 33.92 | 34.06 | 33.34 | 33.68 | 941,078 | -0.49(-1.45%) |
Apr 22, 2016 | 34.36 | 34.84 | 34.03 | 34.17 | 825,099 | +0.02(+0.05%) |
Apr 21, 2016 | 34.19 | 34.64 | 33.94 | 34.15 | 667,256 | -0.02(-0.05%) |
Apr 20, 2016 | 33.68 | 34.35 | 33.39 | 34.17 | 785,982 | +0.53(+1.58%) |
Apr 19, 2016 | 34.01 | 34.20 | 33.42 | 33.64 | 665,295 | -0.26(-0.77%) |
Apr 18, 2016 | 34.03 | 34.29 | 33.70 | 33.90 | 1,091,267 | -0.49(-1.41%) |
Apr 15, 2016 | 34.22 | 34.41 | 34.04 | 34.39 | 581,449 | +0.02(+0.05%) |
Apr 14, 2016 | 34.24 | 34.52 | 34.17 | 34.37 | 603,548 | -0.13(-0.38%) |
Apr 13, 2016 | 33.97 | 34.50 | 33.70 | 34.50 | 983,929 | +0.74(+2.18%) |
Apr 12, 2016 | 33.22 | 33.96 | 33.06 | 33.76 | 903,886 | +0.54(+1.63%) |
Apr 11, 2016 | 33.22 | 33.40 | 32.95 | 33.22 | 1,022,577 | +0.18(+0.54%) |
Apr 08, 2016 | 33.46 | 33.59 | 32.98 | 33.04 | 1,033,879 | -0.16(-0.48%) |
Apr 07, 2016 | 34.19 | 34.21 | 33.10 | 33.20 | 944,176 | -0.92(-2.71%) |
Apr 06, 2016 | 33.55 | 34.39 | 33.33 | 34.12 | 1,479,343 | +0.63(+1.90%) |
Apr 05, 2016 | 33.37 | 33.64 | 33.04 | 33.49 | 851,493 | -0.11(-0.33%) |
Apr 04, 2016 | 33.70 | 33.78 | 33.33 | 33.60 | 852,890 | -0.08(-0.25%) |
Apr 01, 2016 | 33.59 | 33.77 | 33.24 | 33.69 | 1,669,306 | -0.02(-0.06%) |
Mar 31, 2016 | 32.77 | 33.76 | 32.77 | 33.70 | 1,261,139 | +0.69(+2.09%) |
Mar 30, 2016 | 32.96 | 33.47 | 32.74 | 33.01 | 1,272,479 | +0.32(+0.97%) |
Mar 29, 2016 | 31.89 | 32.72 | 31.65 | 32.70 | 1,878,068 | +0.75(+2.34%) |
Mar 28, 2016 | 31.53 | 32.06 | 31.07 | 31.95 | 960,728 | +0.47(+1.48%) |
Mar 24, 2016 | 30.86 | 31.48 | 31.48 | 31.48 | 653,853 | +0.42(+1.35%) |
Mar 23, 2016 | 31.73 | 31.81 | 31.03 | 31.06 | 1,303,121 | -0.66(-2.09%) |
Mar 22, 2016 | 31.62 | 31.85 | 31.23 | 31.73 | 668,675 | -0.11(-0.35%) |
Mar 21, 2016 | 31.04 | 32.03 | 30.73 | 31.84 | 1,666,676 | +0.78(+2.52%) |
Mar 18, 2016 | 31.90 | 31.94 | 31.04 | 31.05 | 1,835,397 | -0.67(-2.12%) |
Mar 17, 2016 | 31.57 | 31.89 | 31.46 | 31.73 | 1,107,149 | +0.13(+0.41%) |
Mar 16, 2016 | 31.05 | 31.68 | 30.97 | 31.60 | 936,687 | +0.48(+1.53%) |
Mar 15, 2016 | 31.34 | 31.45 | 30.60 | 31.12 | 926,341 | -0.59(-1.85%) |
Mar 14, 2016 | 31.89 | 31.95 | 31.38 | 31.71 | 938,905 | -0.35(-1.08%) |
Mar 11, 2016 | 31.46 | 32.06 | 31.25 | 32.05 | 959,614 | +0.99(+3.19%) |
Mar 10, 2016 | 32.13 | 32.26 | 30.70 | 31.06 | 1,871,500 | -0.89(-2.78%) |
Mar 09, 2016 | 31.42 | 31.98 | 31.17 | 31.95 | 1,356,095 | +0.63(+2.03%) |
Mar 08, 2016 | 31.94 | 32.05 | 31.27 | 31.32 | 1,190,898 | -0.75(-2.33%) |
Mar 07, 2016 | 31.75 | 32.09 | 31.22 | 32.06 | 1,132,067 | +0.07(+0.23%) |
Mar 04, 2016 | 31.63 | 32.22 | 31.51 | 31.99 | 1,619,719 | +0.35(+1.12%) |
Mar 03, 2016 | 31.52 | 32.16 | 31.27 | 31.63 | 1,808,695 | +0.52(+1.68%) |
Mar 02, 2016 | 30.33 | 31.15 | 30.27 | 31.11 | 1,235,156 | +0.56(+1.83%) |