Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 32.22 | 32.96 | 32.17 | 32.95 | 3,484,343 | +0.77(+2.39%) |
May 27, 2016 | 32.58 | 32.18 | 32.18 | 32.18 | 10,413,100 | +2.42(+8.13%) |
May 26, 2016 | 29.95 | 30.00 | 29.48 | 29.76 | 1,567,433 | -0.13(-0.43%) |
May 25, 2016 | 29.81 | 29.90 | 29.48 | 29.89 | 1,321,901 | +0.29(+0.98%) |
May 24, 2016 | 29.60 | 29.91 | 29.48 | 29.60 | 1,332,397 | +0.10(+0.34%) |
May 23, 2016 | 28.88 | 29.72 | 28.76 | 29.50 | 1,381,636 | +0.56(+1.94%) |
May 20, 2016 | 28.34 | 28.99 | 28.14 | 28.94 | 1,424,751 | +0.88(+3.14%) |
May 19, 2016 | 28.15 | 28.95 | 27.67 | 28.06 | 1,251,984 | -0.33(-1.16%) |
May 18, 2016 | 27.80 | 28.56 | 27.62 | 28.39 | 699,542 | +0.57(+2.05%) |
May 17, 2016 | 27.84 | 28.31 | 27.62 | 27.82 | 1,303,705 | -0.07(-0.25%) |
May 16, 2016 | 27.47 | 27.91 | 27.26 | 27.89 | 698,657 | +0.54(+1.97%) |
May 13, 2016 | 27.39 | 27.59 | 27.19 | 27.35 | 583,923 | -0.04(-0.15%) |
May 12, 2016 | 27.59 | 27.64 | 27.07 | 27.39 | 1,185,786 | -0.04(-0.15%) |
May 11, 2016 | 27.13 | 27.57 | 27.07 | 27.43 | 597,222 | +0.19(+0.70%) |
May 10, 2016 | 27.16 | 27.26 | 26.85 | 27.24 | 327,889 | +0.08(+0.29%) |
May 09, 2016 | 27.02 | 27.32 | 26.89 | 27.16 | 304,059 | +0.16(+0.59%) |
May 06, 2016 | 26.55 | 27.14 | 26.53 | 27.00 | 808,913 | +0.29(+1.09%) |
May 05, 2016 | 27.12 | 27.19 | 26.65 | 26.71 | 701,045 | -0.30(-1.11%) |
May 04, 2016 | 27.26 | 27.34 | 26.55 | 27.01 | 1,133,845 | -0.33(-1.21%) |
May 03, 2016 | 27.58 | 27.58 | 27.13 | 27.34 | 858,854 | -0.48(-1.73%) |
May 02, 2016 | 27.54 | 27.89 | 27.27 | 27.82 | 755,115 | +0.31(+1.13%) |
Apr 29, 2016 | 27.40 | 27.54 | 27.22 | 27.51 | 1,210,002 | +0.05(+0.18%) |
Apr 28, 2016 | 27.61 | 27.95 | 27.36 | 27.46 | 1,338,546 | -0.19(-0.69%) |
Apr 27, 2016 | 27.01 | 27.68 | 27.01 | 27.65 | 774,248 | +0.63(+2.33%) |
Apr 26, 2016 | 27.02 | 27.17 | 26.74 | 27.02 | 621,642 | -0.01(-0.04%) |
Apr 25, 2016 | 27.04 | 27.20 | 26.81 | 27.03 | 887,376 | -0.07(-0.26%) |
Apr 22, 2016 | 26.63 | 27.26 | 26.62 | 27.10 | 1,100,147 | +0.44(+1.65%) |
Apr 21, 2016 | 26.10 | 26.84 | 26.10 | 26.66 | 1,412,129 | +0.61(+2.34%) |
Apr 20, 2016 | 25.74 | 26.09 | 25.71 | 26.05 | 1,098,841 | +0.32(+1.24%) |
Apr 19, 2016 | 25.75 | 25.84 | 25.41 | 25.73 | 1,149,868 | +0.03(+0.12%) |
Apr 18, 2016 | 25.50 | 25.71 | 25.40 | 25.70 | 1,089,874 | -0.07(-0.27%) |
Apr 15, 2016 | 26.04 | 26.04 | 25.25 | 25.77 | 1,659,390 | -0.39(-1.49%) |
Apr 14, 2016 | 26.37 | 26.38 | 26.04 | 26.16 | 659,435 | -0.23(-0.87%) |
Apr 13, 2016 | 25.73 | 26.51 | 25.61 | 26.39 | 624,239 | +0.90(+3.53%) |
Apr 12, 2016 | 25.41 | 25.78 | 25.32 | 25.49 | 803,663 | +0.05(+0.20%) |
Apr 11, 2016 | 25.59 | 25.90 | 25.33 | 25.44 | 794,248 | -0.07(-0.27%) |
Apr 08, 2016 | 26.18 | 26.22 | 25.26 | 25.51 | 587,423 | -0.48(-1.85%) |
Apr 07, 2016 | 26.05 | 26.17 | 25.75 | 25.99 | 818,261 | -0.18(-0.69%) |
Apr 06, 2016 | 25.51 | 26.36 | 25.50 | 26.17 | 940,172 | +0.73(+2.87%) |
Apr 05, 2016 | 25.08 | 25.48 | 25.02 | 25.44 | 1,991,294 | +0.13(+0.51%) |
Apr 04, 2016 | 25.04 | 25.55 | 25.03 | 25.31 | 1,053,203 | +0.35(+1.40%) |
Apr 01, 2016 | 24.85 | 25.14 | 24.60 | 24.96 | 1,105,245 | -0.08(-0.32%) |
Mar 31, 2016 | 24.99 | 25.17 | 24.72 | 25.04 | 1,525,846 | +0.10(+0.40%) |
Mar 30, 2016 | 25.00 | 25.37 | 24.61 | 24.94 | 1,204,540 | +0.10(+0.40%) |
Mar 29, 2016 | 24.18 | 24.85 | 23.88 | 24.84 | 1,190,668 | +0.65(+2.69%) |
Mar 28, 2016 | 24.78 | 24.89 | 23.93 | 24.19 | 1,306,611 | -0.52(-2.10%) |
Mar 24, 2016 | 24.41 | 24.71 | 24.71 | 24.71 | 872,900 | +0.16(+0.65%) |
Mar 23, 2016 | 25.69 | 25.69 | 24.49 | 24.55 | 868,658 | -1.14(-4.44%) |
Mar 22, 2016 | 25.38 | 25.85 | 25.24 | 25.69 | 752,248 | +0.15(+0.59%) |
Mar 21, 2016 | 25.74 | 25.94 | 25.42 | 25.54 | 769,502 | -0.30(-1.16%) |
Mar 18, 2016 | 25.38 | 25.88 | 25.17 | 25.84 | 1,107,315 | +0.53(+2.09%) |
Mar 17, 2016 | 25.36 | 25.48 | 24.69 | 25.31 | 644,097 | -0.02(-0.08%) |
Mar 16, 2016 | 25.24 | 25.69 | 24.90 | 25.33 | 955,644 | +0.06(+0.24%) |
Mar 15, 2016 | 26.39 | 26.39 | 25.14 | 25.27 | 1,004,149 | -1.37(-5.14%) |
Mar 14, 2016 | 26.60 | 26.77 | 26.00 | 26.64 | 702,782 | -0.09(-0.34%) |
Mar 11, 2016 | 26.33 | 26.86 | 26.00 | 26.73 | 1,056,894 | +0.62(+2.37%) |
Mar 10, 2016 | 26.75 | 26.80 | 26.00 | 26.11 | 1,211,800 | -0.79(-2.94%) |
Mar 09, 2016 | 26.77 | 27.03 | 26.61 | 26.90 | 575,848 | +0.27(+1.01%) |
Mar 08, 2016 | 27.16 | 27.36 | 26.57 | 26.63 | 771,606 | -0.71(-2.60%) |
Mar 07, 2016 | 26.50 | 27.57 | 26.34 | 27.34 | 1,148,855 | +0.60(+2.24%) |
Mar 04, 2016 | 25.80 | 26.92 | 25.49 | 26.74 | 1,777,683 | +1.04(+4.05%) |
Mar 03, 2016 | 25.84 | 25.84 | 25.38 | 25.70 | 927,164 | -0.06(-0.23%) |
Mar 02, 2016 | 24.33 | 26.46 | 24.14 | 25.76 | 1,702,999 | +0.68(+2.71%) |