Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.33 | 27.94 | 27.10 | 27.32 | 359,817 | +0.26(+0.98%) |
May 27, 2016 | 27.38 | 27.06 | 27.06 | 27.06 | 287,745 | -0.36(-1.31%) |
May 26, 2016 | 27.79 | 28.12 | 27.06 | 27.42 | 302,057 | +0.12(+0.44%) |
May 25, 2016 | 26.59 | 27.55 | 26.49 | 27.30 | 400,772 | +0.93(+3.53%) |
May 24, 2016 | 26.22 | 26.86 | 25.96 | 26.37 | 479,415 | +0.20(+0.78%) |
May 23, 2016 | 25.55 | 26.41 | 25.38 | 26.17 | 461,207 | +0.55(+2.13%) |
May 20, 2016 | 25.76 | 25.88 | 25.44 | 25.62 | 403,340 | +0.09(+0.33%) |
May 19, 2016 | 24.52 | 25.69 | 24.51 | 25.53 | 480,534 | +0.61(+2.46%) |
May 18, 2016 | 25.70 | 26.45 | 24.71 | 24.92 | 652,549 | -1.10(-4.23%) |
May 17, 2016 | 26.14 | 26.63 | 25.69 | 26.02 | 431,640 | -0.04(-0.16%) |
May 16, 2016 | 26.55 | 27.09 | 25.97 | 26.06 | 390,505 | -0.13(-0.49%) |
May 13, 2016 | 26.18 | 26.99 | 25.82 | 26.19 | 413,342 | -0.11(-0.42%) |
May 12, 2016 | 26.73 | 26.89 | 25.82 | 26.30 | 497,847 | -0.22(-0.84%) |
May 11, 2016 | 27.05 | 27.37 | 26.42 | 26.52 | 317,386 | -0.43(-1.61%) |
May 10, 2016 | 26.34 | 26.98 | 26.00 | 26.96 | 458,067 | +1.00(+3.84%) |
May 09, 2016 | 27.61 | 27.94 | 25.53 | 25.96 | 693,784 | -2.47(-8.70%) |
May 06, 2016 | 27.77 | 28.95 | 27.59 | 28.43 | 360,559 | +0.50(+1.80%) |
May 05, 2016 | 28.95 | 29.02 | 27.72 | 27.93 | 529,295 | -0.53(-1.86%) |
May 04, 2016 | 28.08 | 29.12 | 28.08 | 28.46 | 464,423 | -0.23(-0.80%) |
May 03, 2016 | 29.49 | 29.87 | 28.31 | 28.69 | 532,992 | -1.68(-5.53%) |
May 02, 2016 | 30.28 | 30.65 | 29.38 | 30.37 | 488,953 | +0.17(+0.56%) |
Apr 29, 2016 | 30.60 | 31.22 | 29.89 | 30.20 | 531,813 | -0.25(-0.81%) |
Apr 28, 2016 | 30.78 | 31.69 | 30.22 | 30.45 | 467,698 | -0.14(-0.47%) |
Apr 27, 2016 | 29.73 | 30.73 | 28.98 | 30.59 | 673,673 | +0.87(+2.94%) |
Apr 26, 2016 | 30.31 | 30.79 | 27.53 | 29.72 | 1,457,560 | -0.55(-1.82%) |
Apr 25, 2016 | 30.54 | 30.85 | 29.92 | 30.27 | 1,001,177 | -0.48(-1.55%) |
Apr 22, 2016 | 31.17 | 31.56 | 30.51 | 30.74 | 839,354 | -0.50(-1.60%) |
Apr 21, 2016 | 31.61 | 31.79 | 30.82 | 31.24 | 510,620 | -0.40(-1.26%) |
Apr 20, 2016 | 31.82 | 32.24 | 31.57 | 31.64 | 467,439 | +0.14(+0.43%) |
Apr 19, 2016 | 31.96 | 32.38 | 31.33 | 31.51 | 398,799 | +0.07(+0.22%) |
Apr 18, 2016 | 30.67 | 31.74 | 30.60 | 31.44 | 488,220 | +0.35(+1.12%) |
Apr 15, 2016 | 30.59 | 31.29 | 30.30 | 31.09 | 372,930 | +0.31(+1.02%) |
Apr 14, 2016 | 30.39 | 30.89 | 29.95 | 30.78 | 401,782 | +0.53(+1.74%) |
Apr 13, 2016 | 29.78 | 30.64 | 29.78 | 30.25 | 594,325 | +1.28(+4.42%) |
Apr 12, 2016 | 29.66 | 29.88 | 28.89 | 28.97 | 649,998 | -0.70(-2.35%) |
Apr 11, 2016 | 29.53 | 30.27 | 29.18 | 29.67 | 428,666 | +0.64(+2.19%) |
Apr 08, 2016 | 28.13 | 29.55 | 27.95 | 29.03 | 471,274 | +1.32(+4.75%) |
Apr 07, 2016 | 28.29 | 29.00 | 27.49 | 27.71 | 512,472 | -0.82(-2.88%) |
Apr 06, 2016 | 28.55 | 29.04 | 27.72 | 28.54 | 364,797 | -0.08(-0.27%) |
Apr 05, 2016 | 28.25 | 29.02 | 27.90 | 28.61 | 358,257 | +0.08(+0.30%) |
Apr 04, 2016 | 29.46 | 29.81 | 28.46 | 28.53 | 325,454 | -0.95(-3.22%) |
Apr 01, 2016 | 28.55 | 29.49 | 27.97 | 29.48 | 516,962 | +0.43(+1.49%) |
Mar 31, 2016 | 29.73 | 29.93 | 28.98 | 29.05 | 419,565 | -0.73(-2.45%) |
Mar 30, 2016 | 30.17 | 30.53 | 29.59 | 29.78 | 435,795 | -0.02(-0.06%) |
Mar 29, 2016 | 28.87 | 30.04 | 28.32 | 29.79 | 626,408 | +0.50(+1.71%) |
Mar 28, 2016 | 29.28 | 29.75 | 28.72 | 29.29 | 325,591 | +0.08(+0.29%) |
Mar 24, 2016 | 28.32 | 29.21 | 29.21 | 29.21 | 464,198 | +0.48(+1.68%) |
Mar 23, 2016 | 29.47 | 29.94 | 28.71 | 28.72 | 790,967 | -1.16(-3.89%) |
Mar 22, 2016 | 29.72 | 30.16 | 29.46 | 29.89 | 797,052 | -0.36(-1.18%) |
Mar 21, 2016 | 29.99 | 30.40 | 29.50 | 30.24 | 729,529 | -0.01(-0.03%) |
Mar 18, 2016 | 29.71 | 30.70 | 29.51 | 30.25 | 2,071,959 | +0.83(+2.83%) |
Mar 17, 2016 | 28.44 | 29.63 | 27.59 | 29.42 | 1,039,959 | +1.25(+4.43%) |
Mar 16, 2016 | 27.08 | 28.21 | 26.36 | 28.17 | 476,662 | +1.11(+4.11%) |
Mar 15, 2016 | 26.48 | 27.31 | 25.95 | 27.06 | 533,315 | -0.01(-0.03%) |
Mar 14, 2016 | 27.19 | 27.44 | 26.39 | 27.07 | 391,481 | -0.30(-1.09%) |
Mar 11, 2016 | 28.00 | 28.12 | 26.93 | 27.37 | 480,813 | -0.31(-1.13%) |
Mar 10, 2016 | 26.64 | 27.82 | 26.27 | 27.68 | 550,072 | +0.93(+3.49%) |
Mar 09, 2016 | 26.86 | 27.16 | 26.31 | 26.75 | 574,134 | +0.04(+0.16%) |
Mar 08, 2016 | 28.84 | 28.85 | 26.59 | 26.70 | 759,140 | -2.32(-8.01%) |
Mar 07, 2016 | 27.24 | 29.04 | 27.12 | 29.03 | 914,683 | +2.12(+7.88%) |
Mar 04, 2016 | 27.23 | 27.33 | 26.12 | 26.91 | 840,630 | -0.03(-0.13%) |
Mar 03, 2016 | 27.64 | 27.64 | 26.76 | 26.94 | 658,815 | -0.48(-1.73%) |
Mar 02, 2016 | 25.52 | 27.47 | 25.21 | 27.42 | 890,944 | +2.05(+8.10%) |