Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.80 | 27.96 | 27.52 | 27.87 | 617,471 | +0.16(+0.58%) |
May 27, 2016 | 27.45 | 27.71 | 27.71 | 27.71 | 677,300 | +0.15(+0.54%) |
May 26, 2016 | 28.14 | 28.30 | 27.30 | 27.56 | 863,934 | -0.56(-1.99%) |
May 25, 2016 | 27.07 | 28.28 | 26.92 | 28.12 | 1,394,977 | +1.23(+4.57%) |
May 24, 2016 | 27.00 | 27.40 | 26.75 | 26.89 | 1,057,411 | -0.30(-1.10%) |
May 23, 2016 | 27.18 | 27.78 | 27.17 | 27.19 | 653,955 | -0.03(-0.11%) |
May 20, 2016 | 26.85 | 27.51 | 26.76 | 27.22 | 992,483 | +0.32(+1.19%) |
May 19, 2016 | 26.46 | 27.33 | 26.44 | 26.90 | 1,352,059 | +0.28(+1.05%) |
May 18, 2016 | 27.16 | 27.31 | 26.42 | 26.62 | 1,173,836 | -0.65(-2.38%) |
May 17, 2016 | 26.99 | 28.48 | 26.62 | 27.27 | 1,680,981 | +0.35(+1.30%) |
May 16, 2016 | 27.24 | 27.30 | 26.61 | 26.92 | 1,444,620 | -0.34(-1.25%) |
May 13, 2016 | 27.80 | 28.47 | 27.09 | 27.26 | 2,505,219 | -0.99(-3.50%) |
May 12, 2016 | 28.45 | 28.80 | 27.76 | 28.25 | 3,323,119 | -0.19(-0.67%) |
May 11, 2016 | 27.13 | 29.69 | 26.51 | 28.44 | 18,038,548 | -11.66(-29.08%) |
May 10, 2016 | 39.27 | 40.34 | 39.27 | 40.10 | 2,689,700 | +0.68(+1.73%) |
May 09, 2016 | 39.57 | 40.00 | 38.90 | 39.42 | 729,792 | -0.30(-0.76%) |
May 06, 2016 | 39.48 | 40.11 | 38.97 | 39.72 | 584,404 | +0.14(+0.35%) |
May 05, 2016 | 40.26 | 40.60 | 39.27 | 39.58 | 1,407,112 | -0.61(-1.52%) |
May 04, 2016 | 40.89 | 41.45 | 39.56 | 40.19 | 1,745,651 | -0.99(-2.40%) |
May 03, 2016 | 39.36 | 41.39 | 38.65 | 41.18 | 1,938,535 | +1.80(+4.57%) |
May 02, 2016 | 40.76 | 40.91 | 38.70 | 39.38 | 2,183,587 | -1.12(-2.77%) |
Apr 29, 2016 | 40.63 | 41.07 | 39.21 | 40.50 | 1,607,049 | -0.07(-0.17%) |
Apr 28, 2016 | 41.93 | 42.14 | 40.39 | 40.57 | 768,478 | -1.46(-3.47%) |
Apr 27, 2016 | 42.37 | 42.78 | 41.58 | 42.03 | 722,179 | -0.62(-1.45%) |
Apr 26, 2016 | 41.71 | 42.70 | 41.57 | 42.65 | 505,602 | +0.96(+2.30%) |
Apr 25, 2016 | 42.61 | 42.78 | 41.54 | 41.69 | 617,554 | -1.15(-2.68%) |
Apr 22, 2016 | 42.44 | 43.79 | 42.39 | 42.84 | 566,688 | +0.67(+1.59%) |
Apr 21, 2016 | 42.77 | 43.17 | 42.14 | 42.17 | 575,590 | -0.57(-1.33%) |
Apr 20, 2016 | 41.54 | 43.19 | 41.27 | 42.74 | 912,811 | +1.50(+3.64%) |
Apr 19, 2016 | 41.16 | 41.65 | 40.78 | 41.24 | 519,439 | +0.36(+0.88%) |
Apr 18, 2016 | 40.59 | 41.18 | 40.20 | 40.88 | 496,785 | +0.29(+0.71%) |
Apr 15, 2016 | 41.25 | 41.57 | 40.50 | 40.59 | 805,057 | -0.92(-2.22%) |
Apr 14, 2016 | 42.00 | 42.19 | 40.79 | 41.51 | 937,297 | -0.61(-1.45%) |
Apr 13, 2016 | 39.48 | 42.47 | 39.28 | 42.12 | 1,169,500 | +2.94(+7.50%) |
Apr 12, 2016 | 38.96 | 39.60 | 38.50 | 39.18 | 668,812 | +0.43(+1.11%) |
Apr 11, 2016 | 38.77 | 39.45 | 38.61 | 38.75 | 1,004,537 | +0.25(+0.65%) |
Apr 08, 2016 | 39.48 | 39.80 | 38.34 | 38.50 | 767,375 | -0.74(-1.89%) |
Apr 07, 2016 | 40.19 | 40.41 | 38.65 | 39.24 | 1,472,865 | -1.31(-3.23%) |
Apr 06, 2016 | 40.79 | 41.05 | 39.75 | 40.55 | 902,293 | -0.09(-0.22%) |
Apr 05, 2016 | 41.43 | 41.44 | 40.59 | 40.64 | 877,290 | -1.03(-2.47%) |
Apr 04, 2016 | 42.61 | 43.04 | 41.56 | 41.67 | 616,222 | -0.80(-1.88%) |
Apr 01, 2016 | 43.88 | 44.11 | 41.97 | 42.47 | 1,725,911 | -1.95(-4.39%) |
Mar 31, 2016 | 44.05 | 44.64 | 43.86 | 44.42 | 945,254 | +0.37(+0.84%) |
Mar 30, 2016 | 43.68 | 44.24 | 43.00 | 44.05 | 530,966 | +0.39(+0.89%) |
Mar 29, 2016 | 43.91 | 43.95 | 42.40 | 43.66 | 942,776 | -0.49(-1.11%) |
Mar 28, 2016 | 43.87 | 44.56 | 43.29 | 44.15 | 438,459 | +0.20(+0.46%) |
Mar 24, 2016 | 43.31 | 43.95 | 43.95 | 43.95 | 601,300 | +0.36(+0.83%) |
Mar 23, 2016 | 44.71 | 44.95 | 43.56 | 43.59 | 744,305 | -1.57(-3.48%) |
Mar 22, 2016 | 45.74 | 45.79 | 44.31 | 45.16 | 786,673 | -0.71(-1.55%) |
Mar 21, 2016 | 45.78 | 46.27 | 45.43 | 45.87 | 840,972 | +0.50(+1.10%) |
Mar 18, 2016 | 45.73 | 46.09 | 44.82 | 45.37 | 1,542,190 | +0.02(+0.04%) |
Mar 17, 2016 | 45.09 | 46.06 | 44.47 | 45.35 | 1,268,691 | +0.73(+1.64%) |
Mar 16, 2016 | 44.86 | 44.91 | 43.53 | 44.62 | 2,350,664 | -2.23(-4.76%) |
Mar 15, 2016 | 49.23 | 49.38 | 46.59 | 46.85 | 1,277,628 | -2.72(-5.49%) |
Mar 14, 2016 | 49.09 | 49.86 | 48.98 | 49.57 | 795,185 | -0.16(-0.32%) |
Mar 11, 2016 | 49.43 | 50.57 | 49.21 | 49.73 | 614,465 | +0.79(+1.61%) |
Mar 10, 2016 | 49.05 | 49.59 | 48.21 | 48.94 | 859,201 | -0.15(-0.31%) |
Mar 09, 2016 | 49.73 | 49.73 | 48.05 | 49.09 | 1,132,706 | -0.10(-0.20%) |
Mar 08, 2016 | 50.59 | 50.82 | 48.93 | 49.19 | 1,156,613 | -1.72(-3.38%) |
Mar 07, 2016 | 50.58 | 51.76 | 50.47 | 50.91 | 1,394,594 | -0.27(-0.53%) |
Mar 04, 2016 | 50.23 | 51.67 | 50.07 | 51.18 | 1,058,416 | +0.81(+1.61%) |
Mar 03, 2016 | 49.13 | 51.25 | 49.00 | 50.37 | 1,779,632 | +1.14(+2.32%) |
Mar 02, 2016 | 47.50 | 49.27 | 47.30 | 49.23 | 1,272,807 | +1.74(+3.66%) |