Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 31.27 | 31.38 | 30.81 | 30.87 | 142,070 | -0.20(-0.64%) |
May 27, 2016 | 31.07 | 31.07 | 31.07 | 0 | -0.05(-0.18%) | |
May 26, 2016 | 31.29 | 31.30 | 31.00 | 31.12 | 116,615 | +0.30(+0.99%) |
May 25, 2016 | 30.77 | 31.06 | 30.75 | 30.82 | 208,124 | +0.30(+0.98%) |
May 24, 2016 | 30.20 | 30.74 | 30.13 | 30.52 | 90,814 | +0.50(+1.68%) |
May 23, 2016 | 29.95 | 30.11 | 29.89 | 30.02 | 99,166 | -0.23(-0.76%) |
May 20, 2016 | 30.16 | 30.41 | 30.15 | 30.25 | 142,380 | +0.01(+0.02%) |
May 19, 2016 | 30.39 | 30.50 | 30.14 | 30.24 | 101,102 | +0.18(+0.60%) |
May 18, 2016 | 29.84 | 30.47 | 29.77 | 30.06 | 137,075 | +0.21(+0.70%) |
May 17, 2016 | 30.18 | 30.27 | 29.66 | 29.85 | 122,941 | -0.64(-2.10%) |
May 16, 2016 | 30.53 | 30.72 | 30.35 | 30.49 | 88,868 | -0.04(-0.13%) |
May 13, 2016 | 30.68 | 30.86 | 30.45 | 30.53 | 90,224 | -0.40(-1.28%) |
May 12, 2016 | 31.33 | 31.45 | 30.67 | 30.93 | 136,416 | -0.41(-1.32%) |
May 11, 2016 | 31.32 | 31.75 | 31.30 | 31.34 | 335,794 | -0.37(-1.17%) |
May 10, 2016 | 31.55 | 31.90 | 31.51 | 31.71 | 201,355 | +1.07(+3.48%) |
May 09, 2016 | 30.84 | 30.91 | 30.50 | 30.64 | 223,374 | +0.32(+1.04%) |
May 06, 2016 | 29.66 | 30.47 | 29.62 | 30.33 | 226,154 | +0.69(+2.33%) |
May 05, 2016 | 29.50 | 29.90 | 29.45 | 29.64 | 139,712 | -0.55(-1.82%) |
May 04, 2016 | 30.36 | 30.65 | 30.15 | 30.19 | 113,849 | -0.67(-2.17%) |
May 03, 2016 | 30.97 | 30.97 | 30.53 | 30.86 | 217,350 | -0.86(-2.71%) |
May 02, 2016 | 31.67 | 31.72 | 31.36 | 31.72 | 130,453 | -0.20(-0.63%) |
Apr 29, 2016 | 32.02 | 32.18 | 31.62 | 31.92 | 138,685 | +0.23(+0.73%) |
Apr 28, 2016 | 31.85 | 32.15 | 31.48 | 31.69 | 163,968 | -0.37(-1.15%) |
Apr 27, 2016 | 31.84 | 32.16 | 31.80 | 32.06 | 249,220 | +1.16(+3.75%) |
Apr 26, 2016 | 30.93 | 30.97 | 30.68 | 30.90 | 261,024 | +0.59(+1.95%) |
Apr 25, 2016 | 30.37 | 30.46 | 30.04 | 30.31 | 141,076 | -0.42(-1.37%) |
Apr 22, 2016 | 30.07 | 31.20 | 30.03 | 30.73 | 308,377 | -0.42(-1.35%) |
Apr 21, 2016 | 31.59 | 31.63 | 30.45 | 31.15 | 622,809 | +0.20(+0.65%) |
Apr 20, 2016 | 30.74 | 31.00 | 29.83 | 30.95 | 809,325 | +1.73(+5.92%) |
Apr 19, 2016 | 29.09 | 29.30 | 28.98 | 29.22 | 241,235 | +0.91(+3.21%) |
Apr 18, 2016 | 28.20 | 28.64 | 28.10 | 28.31 | 90,525 | +0.22(+0.78%) |
Apr 15, 2016 | 28.52 | 28.54 | 28.04 | 28.09 | 148,281 | -0.70(-2.43%) |
Apr 14, 2016 | 28.71 | 28.95 | 28.41 | 28.79 | 306,911 | +0.35(+1.23%) |
Apr 13, 2016 | 28.49 | 28.54 | 28.30 | 28.44 | 135,309 | +0.62(+2.23%) |
Apr 12, 2016 | 27.79 | 27.90 | 27.33 | 27.82 | 110,320 | +0.13(+0.47%) |
Apr 11, 2016 | 27.69 | 27.92 | 27.66 | 27.69 | 103,804 | +0.39(+1.43%) |
Apr 08, 2016 | 27.57 | 27.74 | 27.28 | 27.30 | 73,119 | +0.07(+0.26%) |
Apr 07, 2016 | 27.39 | 27.53 | 27.15 | 27.23 | 138,543 | -0.38(-1.38%) |
Apr 06, 2016 | 27.00 | 27.65 | 26.96 | 27.61 | 153,512 | +0.40(+1.47%) |
Apr 05, 2016 | 27.00 | 27.55 | 27.00 | 27.21 | 174,116 | -0.88(-3.13%) |
Apr 04, 2016 | 27.96 | 28.23 | 27.79 | 28.09 | 95,309 | -0.16(-0.57%) |
Apr 01, 2016 | 28.30 | 28.31 | 27.88 | 28.25 | 149,313 | -0.73(-2.52%) |
Mar 31, 2016 | 29.02 | 29.27 | 28.85 | 28.98 | 113,736 | -0.07(-0.24%) |
Mar 30, 2016 | 29.14 | 29.32 | 28.96 | 29.05 | 171,446 | +0.57(+1.98%) |
Mar 29, 2016 | 27.97 | 28.62 | 27.88 | 28.48 | 121,972 | +0.09(+0.32%) |
Mar 28, 2016 | 28.42 | 28.50 | 28.29 | 28.39 | 90,375 | -0.05(-0.19%) |
Mar 24, 2016 | 28.45 | 28.45 | 28.45 | 0 | -0.50(-1.71%) | |
Mar 23, 2016 | 29.34 | 29.35 | 28.88 | 28.95 | 115,969 | -0.86(-2.87%) |
Mar 22, 2016 | 29.35 | 29.90 | 29.27 | 29.80 | 163,983 | +0.80(+2.76%) |
Mar 21, 2016 | 29.36 | 29.41 | 29.00 | 29.00 | 109,147 | -0.08(-0.28%) |
Mar 18, 2016 | 29.39 | 29.55 | 29.05 | 29.08 | 197,232 | -0.28(-0.95%) |
Mar 17, 2016 | 29.38 | 29.42 | 29.14 | 29.36 | 156,951 | +0.02(+0.09%) |
Mar 16, 2016 | 28.73 | 29.37 | 28.70 | 29.34 | 164,063 | +0.88(+3.07%) |
Mar 15, 2016 | 28.86 | 28.88 | 27.75 | 28.46 | 431,424 | -0.11(-0.39%) |
Mar 14, 2016 | 29.17 | 29.47 | 28.03 | 28.57 | 321,930 | -0.60(-2.06%) |
Mar 11, 2016 | 28.76 | 29.28 | 28.69 | 29.17 | 190,242 | +1.01(+3.59%) |
Mar 10, 2016 | 28.48 | 28.80 | 27.90 | 28.16 | 153,859 | -0.51(-1.78%) |
Mar 09, 2016 | 28.45 | 28.78 | 28.32 | 28.67 | 130,577 | +0.69(+2.45%) |
Mar 08, 2016 | 29.16 | 29.34 | 27.90 | 27.98 | 238,963 | -1.41(-4.81%) |
Mar 07, 2016 | 29.20 | 29.93 | 29.15 | 29.40 | 325,266 | -0.83(-2.75%) |
Mar 04, 2016 | 30.32 | 30.40 | 30.13 | 30.23 | 372,380 | +0.53(+1.77%) |
Mar 03, 2016 | 29.36 | 29.71 | 25.05 | 29.70 | 238,001 | +0.55(+1.90%) |
Mar 02, 2016 | 28.77 | 29.17 | 28.66 | 29.15 | 348,411 | +0.74(+2.60%) |