Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 34.48 | 34.48 | 33.83 | 33.83 | 1,200 | -0.34(-1.00%) |
May 27, 2016 | 33.88 | 34.17 | 34.17 | 34.17 | 2,900 | +0.11(+0.32%) |
May 26, 2016 | 35.43 | 35.43 | 34.05 | 34.06 | 12,827 | -0.08(-0.23%) |
May 25, 2016 | 34.04 | 34.17 | 33.62 | 34.14 | 24,802 | +0.41(+1.22%) |
May 24, 2016 | 33.44 | 33.73 | 33.31 | 33.73 | 5,116 | +0.69(+2.09%) |
May 23, 2016 | 33.25 | 33.25 | 33.04 | 33.04 | 2,206 | -0.28(-0.84%) |
May 20, 2016 | 33.41 | 33.63 | 33.32 | 33.32 | 3,104 | +0.16(+0.48%) |
May 19, 2016 | 32.88 | 33.16 | 32.88 | 33.16 | 2,156 | -0.71(-2.10%) |
May 18, 2016 | 33.95 | 34.17 | 33.61 | 33.87 | 17,901 | -0.11(-0.32%) |
May 17, 2016 | 33.59 | 33.98 | 33.43 | 33.98 | 6,501 | +0.42(+1.25%) |
May 16, 2016 | 33.36 | 33.60 | 33.25 | 33.56 | 1,826 | +1.14(+3.52%) |
May 13, 2016 | 32.36 | 32.48 | 32.35 | 32.42 | 1,806 | -0.22(-0.67%) |
May 12, 2016 | 32.72 | 32.77 | 32.28 | 32.64 | 10,401 | +0.35(+1.08%) |
May 11, 2016 | 31.00 | 32.29 | 31.00 | 32.29 | 11,000 | +1.02(+3.26%) |
May 10, 2016 | 30.84 | 31.27 | 30.78 | 31.27 | 3,900 | +0.86(+2.83%) |
May 09, 2016 | 30.93 | 30.98 | 30.36 | 30.41 | 11,952 | -0.85(-2.72%) |
May 06, 2016 | 30.74 | 31.70 | 30.74 | 31.26 | 18,201 | +0.19(+0.61%) |
May 05, 2016 | 31.87 | 32.02 | 30.93 | 31.07 | 17,600 | +0.30(+0.97%) |
May 04, 2016 | 31.21 | 31.43 | 30.36 | 30.77 | 20,967 | +0.16(+0.52%) |
May 03, 2016 | 31.50 | 31.50 | 30.49 | 30.61 | 3,265 | -0.87(-2.76%) |
May 02, 2016 | 31.85 | 31.87 | 31.30 | 31.48 | 3,633 | -0.75(-2.33%) |
Apr 29, 2016 | 32.31 | 32.75 | 31.88 | 32.23 | 16,100 | +0.25(+0.78%) |
Apr 28, 2016 | 31.82 | 32.20 | 31.82 | 31.98 | 2,600 | +0.21(+0.66%) |
Apr 27, 2016 | 31.42 | 31.88 | 30.84 | 31.77 | 30,199 | +0.90(+2.92%) |
Apr 26, 2016 | 30.57 | 30.89 | 30.57 | 30.87 | 664 | +0.80(+2.66%) |
Apr 25, 2016 | 30.44 | 30.78 | 30.00 | 30.07 | 2,497 | -0.56(-1.83%) |
Apr 22, 2016 | 30.66 | 30.96 | 30.61 | 30.63 | 9,700 | +0.10(+0.33%) |
Apr 21, 2016 | 30.60 | 30.78 | 30.21 | 30.53 | 17,842 | -0.16(-0.52%) |
Apr 20, 2016 | 29.99 | 30.98 | 29.18 | 30.69 | 30,960 | +0.88(+2.95%) |
Apr 19, 2016 | 29.41 | 30.02 | 29.41 | 29.81 | 14,505 | +0.84(+2.90%) |
Apr 18, 2016 | 28.10 | 29.16 | 28.10 | 28.97 | 7,504 | -0.33(-1.13%) |
Apr 15, 2016 | 29.32 | 29.36 | 28.93 | 29.30 | 6,300 | -0.65(-2.17%) |
Apr 14, 2016 | 30.21 | 30.25 | 29.95 | 29.95 | 5,722 | -0.12(-0.40%) |
Apr 13, 2016 | 31.05 | 31.05 | 29.90 | 30.07 | 49,706 | -0.42(-1.38%) |
Apr 12, 2016 | 29.45 | 30.49 | 29.45 | 30.49 | 30,405 | +1.31(+4.49%) |
Apr 11, 2016 | 29.26 | 29.26 | 29.07 | 29.18 | 7,800 | +0.56(+1.96%) |
Apr 08, 2016 | 28.38 | 28.79 | 28.38 | 28.62 | 2,892 | +1.87(+6.99%) |
Apr 07, 2016 | 27.03 | 27.15 | 26.75 | 26.75 | 401 | -0.52(-1.91%) |
Apr 06, 2016 | 26.76 | 27.33 | 26.58 | 27.27 | 26,533 | +1.35(+5.21%) |
Apr 05, 2016 | 25.63 | 25.98 | 25.63 | 25.92 | 5,600 | +0.13(+0.50%) |
Apr 04, 2016 | 26.84 | 26.84 | 25.79 | 25.79 | 3,002 | -0.76(-2.86%) |
Apr 01, 2016 | 26.67 | 26.85 | 26.55 | 26.55 | 3,585 | -1.14(-4.12%) |
Mar 31, 2016 | 27.66 | 28.25 | 27.66 | 27.69 | 18,703 | -0.05(-0.18%) |
Mar 30, 2016 | 28.52 | 28.75 | 27.72 | 27.74 | 24,117 | +0.05(+0.18%) |
Mar 29, 2016 | 28.30 | 28.30 | 27.54 | 27.69 | 4,032 | -0.74(-2.60%) |
Mar 28, 2016 | 28.54 | 28.64 | 28.17 | 28.43 | 3,400 | -0.26(-0.91%) |
Mar 24, 2016 | 27.97 | 28.69 | 28.69 | 28.69 | 36,000 | -0.15(-0.52%) |
Mar 23, 2016 | 29.50 | 29.51 | 28.84 | 28.84 | 29,073 | -1.17(-3.90%) |
Mar 22, 2016 | 29.70 | 30.30 | 29.64 | 30.01 | 23,511 | -0.15(-0.50%) |
Mar 21, 2016 | 29.95 | 30.21 | 29.62 | 30.16 | 24,539 | +0.40(+1.34%) |
Mar 18, 2016 | 30.46 | 30.46 | 29.75 | 29.76 | 24,930 | -0.28(-0.93%) |
Mar 17, 2016 | 29.89 | 30.26 | 29.30 | 30.04 | 7,000 | +1.06(+3.66%) |
Mar 16, 2016 | 28.37 | 28.98 | 28.29 | 28.98 | 93,694 | +1.36(+4.92%) |
Mar 15, 2016 | 27.74 | 27.74 | 27.40 | 27.62 | 11,400 | -0.57(-2.01%) |
Mar 14, 2016 | 28.13 | 28.20 | 27.91 | 28.19 | 7,598 | -0.82(-2.84%) |
Mar 11, 2016 | 28.87 | 29.09 | 28.76 | 29.01 | 1,419 | +0.38(+1.33%) |
Mar 10, 2016 | 28.41 | 28.79 | 28.32 | 28.63 | 20,800 | -0.23(-0.80%) |
Mar 09, 2016 | 28.07 | 29.03 | 28.07 | 28.86 | 54,303 | +1.32(+4.79%) |
Mar 08, 2016 | 29.20 | 29.20 | 27.53 | 27.54 | 166,454 | -1.16(-4.05%) |
Mar 07, 2016 | 27.73 | 28.82 | 27.67 | 28.70 | 85,531 | +1.21(+4.41%) |
Mar 04, 2016 | 26.37 | 27.51 | 26.15 | 27.49 | 90,404 | +1.20(+4.56%) |
Mar 03, 2016 | 26.60 | 26.60 | 26.00 | 26.29 | 64,535 | -0.11(-0.42%) |
Mar 02, 2016 | 25.65 | 26.58 | 25.45 | 26.40 | 650,500 | +0.29(+1.11%) |