Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.59 | 30.94 | 30.00 | 30.88 | 1,015,755 | +0.29(+0.95%) |
May 27, 2016 | 30.50 | 30.59 | 30.59 | 30.59 | 632,600 | +0.09(+0.30%) |
May 26, 2016 | 30.33 | 30.53 | 30.16 | 30.50 | 929,858 | +0.15(+0.49%) |
May 25, 2016 | 29.84 | 30.39 | 29.74 | 30.35 | 1,138,694 | +0.65(+2.19%) |
May 24, 2016 | 28.76 | 29.73 | 28.74 | 29.70 | 964,684 | +1.02(+3.56%) |
May 23, 2016 | 28.83 | 29.13 | 28.56 | 28.68 | 1,176,793 | -0.14(-0.49%) |
May 20, 2016 | 28.61 | 29.23 | 28.52 | 28.82 | 770,158 | +0.34(+1.19%) |
May 19, 2016 | 28.70 | 28.92 | 28.15 | 28.48 | 908,889 | -0.56(-1.93%) |
May 18, 2016 | 28.56 | 29.20 | 28.56 | 29.04 | 1,283,413 | +0.45(+1.57%) |
May 17, 2016 | 28.55 | 29.07 | 28.52 | 28.59 | 821,419 | -0.05(-0.17%) |
May 16, 2016 | 28.01 | 28.76 | 28.01 | 28.64 | 709,893 | +0.63(+2.25%) |
May 13, 2016 | 27.89 | 28.38 | 27.86 | 28.01 | 957,215 | -0.01(-0.04%) |
May 12, 2016 | 28.51 | 28.51 | 27.92 | 28.02 | 911,589 | -0.44(-1.55%) |
May 11, 2016 | 28.31 | 28.99 | 28.31 | 28.46 | 921,784 | +0.13(+0.46%) |
May 10, 2016 | 28.08 | 28.51 | 27.95 | 28.33 | 706,747 | +0.35(+1.25%) |
May 09, 2016 | 28.14 | 28.25 | 27.84 | 27.98 | 1,044,273 | -0.04(-0.14%) |
May 06, 2016 | 27.77 | 28.02 | 27.51 | 28.02 | 1,025,978 | +0.15(+0.54%) |
May 05, 2016 | 28.18 | 28.31 | 27.82 | 27.87 | 546,146 | -0.16(-0.57%) |
May 04, 2016 | 28.41 | 28.50 | 27.92 | 28.03 | 743,350 | -0.48(-1.68%) |
May 03, 2016 | 28.80 | 28.98 | 28.32 | 28.51 | 877,537 | -0.50(-1.72%) |
May 02, 2016 | 29.07 | 29.23 | 28.57 | 29.01 | 941,498 | -0.08(-0.28%) |
Apr 29, 2016 | 29.03 | 29.17 | 28.62 | 29.09 | 1,728,768 | -0.02(-0.07%) |
Apr 28, 2016 | 29.31 | 29.50 | 28.82 | 29.11 | 1,913,696 | -0.44(-1.49%) |
Apr 27, 2016 | 31.64 | 31.75 | 29.21 | 29.55 | 2,410,632 | -1.88(-5.98%) |
Apr 26, 2016 | 31.18 | 31.48 | 30.88 | 31.43 | 1,477,282 | +0.29(+0.93%) |
Apr 25, 2016 | 31.15 | 31.49 | 31.01 | 31.14 | 980,469 | -0.18(-0.57%) |
Apr 22, 2016 | 30.68 | 31.40 | 30.67 | 31.32 | 870,981 | +0.52(+1.69%) |
Apr 21, 2016 | 30.72 | 31.19 | 30.69 | 30.80 | 918,248 | +0.11(+0.36%) |
Apr 20, 2016 | 30.79 | 30.96 | 30.68 | 30.69 | 1,328,207 | -0.10(-0.32%) |
Apr 19, 2016 | 30.79 | 31.20 | 30.66 | 30.79 | 713,239 | +0.05(+0.16%) |
Apr 18, 2016 | 30.09 | 30.89 | 30.05 | 30.74 | 1,041,834 | +0.44(+1.45%) |
Apr 15, 2016 | 30.82 | 30.86 | 29.90 | 30.30 | 4,217,669 | -0.47(-1.53%) |
Apr 14, 2016 | 30.85 | 30.85 | 30.52 | 30.77 | 694,294 | -0.09(-0.29%) |
Apr 13, 2016 | 30.31 | 30.94 | 30.31 | 30.86 | 624,443 | +0.67(+2.22%) |
Apr 12, 2016 | 30.04 | 30.24 | 29.78 | 30.19 | 541,142 | +0.25(+0.84%) |
Apr 11, 2016 | 30.00 | 30.41 | 29.85 | 29.94 | 1,031,887 | +0.05(+0.17%) |
Apr 08, 2016 | 29.90 | 30.17 | 29.70 | 29.89 | 1,182,128 | +0.23(+0.78%) |
Apr 07, 2016 | 29.99 | 30.00 | 29.53 | 29.66 | 1,424,472 | -0.57(-1.89%) |
Apr 06, 2016 | 29.71 | 30.27 | 29.49 | 30.23 | 850,683 | +0.57(+1.92%) |
Apr 05, 2016 | 29.50 | 29.82 | 29.18 | 29.66 | 1,224,305 | -0.04(-0.13%) |
Apr 04, 2016 | 29.97 | 29.97 | 29.47 | 29.70 | 1,427,209 | -0.27(-0.90%) |
Apr 01, 2016 | 29.64 | 30.00 | 29.30 | 29.97 | 1,313,215 | +0.04(+0.13%) |
Mar 31, 2016 | 29.72 | 30.01 | 29.67 | 29.93 | 1,635,800 | +0.18(+0.61%) |
Mar 30, 2016 | 29.62 | 30.14 | 29.46 | 29.75 | 1,880,746 | +0.27(+0.92%) |
Mar 29, 2016 | 28.92 | 29.50 | 28.73 | 29.48 | 1,827,660 | +0.43(+1.48%) |
Mar 28, 2016 | 29.02 | 29.30 | 28.82 | 29.05 | 1,747,261 | +0.05(+0.17%) |
Mar 24, 2016 | 28.27 | 29.00 | 29.00 | 29.00 | 2,141,700 | +0.58(+2.04%) |
Mar 23, 2016 | 28.85 | 28.85 | 28.18 | 28.42 | 1,396,227 | -0.43(-1.49%) |
Mar 22, 2016 | 28.17 | 28.90 | 28.09 | 28.85 | 1,726,165 | +0.48(+1.69%) |
Mar 21, 2016 | 28.49 | 28.84 | 28.13 | 28.37 | 2,091,486 | -0.23(-0.80%) |
Mar 18, 2016 | 27.58 | 28.61 | 27.53 | 28.60 | 5,052,574 | +0.91(+3.29%) |
Mar 17, 2016 | 27.20 | 27.77 | 27.11 | 27.69 | 2,937,605 | +0.46(+1.69%) |
Mar 16, 2016 | 26.50 | 27.30 | 26.34 | 27.23 | 1,569,218 | +0.61(+2.29%) |
Mar 15, 2016 | 26.42 | 26.76 | 26.23 | 26.62 | 1,226,603 | -0.01(-0.04%) |
Mar 14, 2016 | 26.72 | 26.90 | 26.31 | 26.63 | 1,786,162 | -0.22(-0.82%) |
Mar 11, 2016 | 25.98 | 26.95 | 25.68 | 26.85 | 1,681,447 | +1.15(+4.47%) |
Mar 10, 2016 | 25.89 | 25.98 | 25.18 | 25.70 | 1,554,952 | -0.01(-0.04%) |
Mar 09, 2016 | 25.46 | 25.95 | 25.32 | 25.71 | 1,658,235 | +0.45(+1.78%) |
Mar 08, 2016 | 25.72 | 25.90 | 24.77 | 25.26 | 2,296,794 | -0.52(-2.02%) |
Mar 07, 2016 | 24.79 | 25.86 | 24.63 | 25.78 | 2,219,978 | +1.10(+4.46%) |
Mar 04, 2016 | 25.33 | 25.80 | 24.59 | 24.68 | 3,701,482 | -0.59(-2.33%) |
Mar 03, 2016 | 24.42 | 25.47 | 24.38 | 25.27 | 1,816,729 | +0.86(+3.52%) |
Mar 02, 2016 | 24.29 | 24.80 | 23.96 | 24.41 | 1,500,104 | +0.06(+0.25%) |