Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.99 | 29.46 | 28.93 | 29.24 | 517,745 | +0.06(+0.21%) |
May 27, 2016 | 28.49 | 29.18 | 29.18 | 29.18 | 430,100 | +0.40(+1.39%) |
May 26, 2016 | 29.01 | 29.30 | 28.35 | 28.78 | 418,027 | -0.39(-1.34%) |
May 25, 2016 | 29.20 | 29.50 | 28.61 | 29.17 | 424,299 | +0.13(+0.45%) |
May 24, 2016 | 28.34 | 29.28 | 28.34 | 29.04 | 472,965 | +0.75(+2.65%) |
May 23, 2016 | 28.49 | 28.86 | 28.18 | 28.29 | 278,641 | -0.01(-0.04%) |
May 20, 2016 | 27.79 | 28.43 | 27.43 | 28.30 | 690,043 | +0.54(+1.95%) |
May 19, 2016 | 29.03 | 29.78 | 27.21 | 27.76 | 1,137,982 | -1.28(-4.41%) |
May 18, 2016 | 28.50 | 29.29 | 26.77 | 29.04 | 2,017,476 | +0.47(+1.65%) |
May 17, 2016 | 29.11 | 29.58 | 28.51 | 28.57 | 914,651 | -0.43(-1.48%) |
May 16, 2016 | 28.38 | 29.08 | 27.95 | 29.00 | 617,951 | +0.77(+2.73%) |
May 13, 2016 | 28.42 | 29.00 | 28.11 | 28.23 | 728,779 | -0.13(-0.46%) |
May 12, 2016 | 28.00 | 28.59 | 27.95 | 28.36 | 558,277 | +0.36(+1.29%) |
May 11, 2016 | 27.69 | 28.32 | 27.57 | 28.00 | 448,579 | +0.15(+0.54%) |
May 10, 2016 | 27.51 | 28.39 | 27.34 | 27.85 | 476,068 | +0.55(+2.01%) |
May 09, 2016 | 27.44 | 27.65 | 26.85 | 27.30 | 548,551 | -0.11(-0.40%) |
May 06, 2016 | 26.99 | 27.66 | 26.95 | 27.41 | 820,320 | -0.08(-0.29%) |
May 05, 2016 | 29.48 | 29.48 | 27.30 | 27.49 | 1,475,042 | -1.56(-5.37%) |
May 04, 2016 | 29.70 | 30.50 | 28.61 | 29.05 | 3,427,094 | +3.33(+12.95%) |
May 03, 2016 | 26.06 | 26.44 | 25.31 | 25.72 | 1,653,807 | -0.25(-0.96%) |
May 02, 2016 | 24.76 | 26.09 | 24.41 | 25.97 | 870,856 | +0.95(+3.80%) |
Apr 29, 2016 | 24.96 | 25.75 | 24.39 | 25.02 | 458,406 | -0.01(-0.04%) |
Apr 28, 2016 | 25.08 | 25.83 | 24.94 | 25.03 | 376,357 | -0.49(-1.92%) |
Apr 27, 2016 | 25.71 | 26.14 | 25.31 | 25.52 | 548,089 | -0.30(-1.16%) |
Apr 26, 2016 | 25.50 | 26.83 | 25.49 | 25.82 | 707,343 | +0.24(+0.94%) |
Apr 25, 2016 | 25.42 | 25.65 | 24.88 | 25.58 | 483,037 | -0.09(-0.35%) |
Apr 22, 2016 | 24.27 | 25.77 | 24.27 | 25.67 | 738,074 | +1.17(+4.78%) |
Apr 21, 2016 | 24.50 | 24.99 | 24.28 | 24.50 | 486,416 | +0.28(+1.16%) |
Apr 20, 2016 | 23.29 | 24.90 | 23.06 | 24.22 | 854,012 | +1.03(+4.44%) |
Apr 19, 2016 | 22.93 | 23.59 | 22.74 | 23.19 | 776,453 | +0.37(+1.62%) |
Apr 18, 2016 | 22.74 | 23.25 | 22.42 | 22.82 | 470,176 | -0.13(-0.57%) |
Apr 15, 2016 | 22.57 | 22.98 | 22.42 | 22.95 | 365,278 | +0.33(+1.46%) |
Apr 14, 2016 | 22.53 | 22.89 | 22.40 | 22.62 | 513,893 | +0.09(+0.40%) |
Apr 13, 2016 | 21.76 | 22.64 | 21.66 | 22.53 | 558,887 | +0.94(+4.35%) |
Apr 12, 2016 | 21.04 | 21.73 | 20.89 | 21.59 | 734,028 | +0.54(+2.57%) |
Apr 11, 2016 | 22.13 | 22.17 | 20.87 | 21.05 | 823,128 | -1.02(-4.62%) |
Apr 08, 2016 | 22.04 | 22.36 | 21.78 | 22.07 | 1,366,675 | +0.17(+0.78%) |
Apr 07, 2016 | 22.51 | 22.73 | 21.89 | 21.90 | 783,106 | -0.79(-3.48%) |
Apr 06, 2016 | 22.83 | 23.62 | 21.86 | 22.69 | 760,950 | -0.21(-0.92%) |
Apr 05, 2016 | 23.47 | 23.51 | 22.68 | 22.90 | 987,504 | -0.88(-3.70%) |
Apr 04, 2016 | 24.51 | 24.62 | 23.62 | 23.78 | 808,264 | -1.01(-4.07%) |
Apr 01, 2016 | 26.00 | 26.00 | 24.42 | 24.79 | 630,269 | -0.76(-2.97%) |
Mar 31, 2016 | 24.64 | 25.75 | 24.64 | 25.55 | 609,834 | +0.61(+2.45%) |
Mar 30, 2016 | 25.34 | 25.84 | 24.91 | 24.94 | 563,976 | -0.15(-0.60%) |
Mar 29, 2016 | 23.92 | 25.32 | 23.92 | 25.09 | 634,485 | +0.96(+3.98%) |
Mar 28, 2016 | 24.46 | 24.46 | 23.59 | 24.13 | 396,684 | -0.01(-0.04%) |
Mar 24, 2016 | 23.50 | 24.14 | 24.14 | 24.14 | 496,500 | +0.43(+1.81%) |
Mar 23, 2016 | 24.39 | 24.76 | 23.54 | 23.71 | 836,874 | -0.85(-3.46%) |
Mar 22, 2016 | 25.30 | 25.95 | 24.45 | 24.56 | 1,283,003 | +0.60(+2.50%) |
Mar 21, 2016 | 23.44 | 24.07 | 23.11 | 23.96 | 755,706 | +0.56(+2.39%) |
Mar 18, 2016 | 23.41 | 23.67 | 22.95 | 23.40 | 976,882 | +0.24(+1.04%) |
Mar 17, 2016 | 23.61 | 23.95 | 23.15 | 23.16 | 508,658 | -0.58(-2.44%) |
Mar 16, 2016 | 23.10 | 24.02 | 23.00 | 23.74 | 348,192 | +0.60(+2.59%) |
Mar 15, 2016 | 23.72 | 23.72 | 22.69 | 23.14 | 656,684 | -0.82(-3.42%) |
Mar 14, 2016 | 23.51 | 24.18 | 23.50 | 23.96 | 443,131 | -0.04(-0.17%) |
Mar 11, 2016 | 23.47 | 24.05 | 23.45 | 24.00 | 383,302 | +0.65(+2.78%) |
Mar 10, 2016 | 23.84 | 24.16 | 22.69 | 23.35 | 854,255 | -0.50(-2.10%) |
Mar 09, 2016 | 25.38 | 25.46 | 23.75 | 23.85 | 934,184 | -1.74(-6.80%) |
Mar 08, 2016 | 24.93 | 25.96 | 24.78 | 25.59 | 671,501 | +0.36(+1.43%) |
Mar 07, 2016 | 24.82 | 25.85 | 24.63 | 25.23 | 739,742 | +0.47(+1.90%) |
Mar 04, 2016 | 24.58 | 25.75 | 24.10 | 24.76 | 772,667 | +0.12(+0.49%) |
Mar 03, 2016 | 24.35 | 25.29 | 24.08 | 24.64 | 1,220,003 | +0.56(+2.33%) |
Mar 02, 2016 | 23.61 | 24.24 | 23.44 | 24.08 | 782,476 | +1.02(+4.42%) |