Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 32.25 | 32.25 | 31.05 | 31.35 | 28,899 | -0.65(-2.03%) |
May 27, 2016 | 31.35 | 32.00 | 32.00 | 32.00 | 23,540 | +0.50(+1.59%) |
May 26, 2016 | 32.00 | 32.10 | 31.36 | 31.50 | 22,408 | -0.40(-1.25%) |
May 25, 2016 | 31.70 | 31.90 | 31.45 | 31.90 | 31,008 | +0.65(+2.08%) |
May 24, 2016 | 30.75 | 31.50 | 30.50 | 31.25 | 20,553 | +0.70(+2.29%) |
May 23, 2016 | 30.00 | 31.10 | 30.00 | 30.55 | 22,449 | +0.55(+1.83%) |
May 20, 2016 | 29.25 | 30.35 | 29.20 | 30.00 | 38,529 | +0.65(+2.21%) |
May 19, 2016 | 29.05 | 29.95 | 29.00 | 29.35 | 20,931 | +0.05(+0.17%) |
May 18, 2016 | 29.40 | 30.00 | 29.05 | 29.30 | 24,452 | +0.00(+0.00%) |
May 17, 2016 | 29.10 | 29.70 | 29.00 | 29.30 | 24,060 | +0.00(+0.00%) |
May 16, 2016 | 29.00 | 29.60 | 29.00 | 29.30 | 13,564 | +0.15(+0.51%) |
May 13, 2016 | 29.25 | 30.00 | 29.02 | 29.15 | 19,879 | -0.25(-0.85%) |
May 12, 2016 | 30.15 | 30.20 | 29.05 | 29.40 | 28,876 | -0.60(-2.00%) |
May 11, 2016 | 30.00 | 30.45 | 29.55 | 30.00 | 15,269 | +0.00(+0.00%) |
May 10, 2016 | 29.45 | 30.25 | 28.89 | 30.00 | 24,791 | +0.75(+2.56%) |
May 09, 2016 | 29.10 | 29.50 | 28.70 | 29.25 | 28,821 | +0.25(+0.86%) |
May 06, 2016 | 29.05 | 29.30 | 28.70 | 29.00 | 30,428 | -0.15(-0.51%) |
May 05, 2016 | 30.75 | 31.25 | 28.40 | 29.15 | 41,648 | -1.05(-3.48%) |
May 04, 2016 | 30.05 | 31.00 | 29.75 | 30.20 | 58,631 | +0.25(+0.83%) |
May 03, 2016 | 30.90 | 31.25 | 29.95 | 29.95 | 45,659 | -1.20(-3.85%) |
May 02, 2016 | 29.15 | 31.20 | 28.95 | 31.15 | 37,748 | +2.15(+7.41%) |
Apr 29, 2016 | 28.95 | 30.50 | 28.85 | 29.00 | 102,692 | +0.05(+0.17%) |
Apr 28, 2016 | 28.95 | 29.80 | 28.95 | 28.95 | 34,034 | -0.35(-1.19%) |
Apr 27, 2016 | 28.75 | 29.65 | 28.75 | 29.30 | 45,032 | +0.15(+0.51%) |
Apr 26, 2016 | 29.00 | 29.15 | 28.50 | 29.15 | 22,989 | +0.20(+0.69%) |
Apr 25, 2016 | 28.85 | 29.40 | 28.65 | 28.95 | 24,331 | +0.15(+0.52%) |
Apr 22, 2016 | 28.75 | 28.90 | 28.65 | 28.80 | 32,787 | +0.05(+0.17%) |
Apr 21, 2016 | 28.75 | 29.00 | 28.55 | 28.75 | 17,160 | +0.00(+0.00%) |
Apr 20, 2016 | 28.85 | 29.20 | 28.45 | 28.75 | 27,002 | -0.10(-0.35%) |
Apr 19, 2016 | 29.00 | 29.25 | 28.80 | 28.85 | 17,124 | +0.00(+0.00%) |
Apr 18, 2016 | 29.65 | 29.90 | 28.80 | 28.85 | 32,593 | -0.95(-3.19%) |
Apr 15, 2016 | 29.60 | 30.00 | 29.00 | 29.80 | 26,510 | +0.35(+1.19%) |
Apr 14, 2016 | 29.35 | 29.75 | 28.70 | 29.45 | 20,588 | +0.05(+0.17%) |
Apr 13, 2016 | 29.40 | 30.00 | 29.15 | 29.40 | 39,278 | -0.05(-0.17%) |
Apr 12, 2016 | 29.00 | 29.70 | 28.60 | 29.45 | 27,014 | +0.50(+1.73%) |
Apr 11, 2016 | 28.70 | 29.75 | 28.40 | 28.95 | 41,204 | +0.15(+0.52%) |
Apr 08, 2016 | 27.90 | 28.95 | 27.75 | 28.80 | 56,212 | +1.05(+3.78%) |
Apr 07, 2016 | 25.60 | 28.05 | 25.50 | 27.75 | 182,827 | +1.90(+7.35%) |
Apr 06, 2016 | 25.75 | 26.15 | 25.45 | 25.85 | 44,723 | +0.15(+0.58%) |
Apr 05, 2016 | 25.60 | 25.75 | 25.15 | 25.70 | 45,174 | +0.25(+0.98%) |
Apr 04, 2016 | 25.65 | 25.65 | 24.90 | 25.45 | 62,071 | +0.45(+1.80%) |
Apr 01, 2016 | 24.80 | 25.10 | 24.45 | 25.00 | 34,008 | +0.05(+0.20%) |
Mar 31, 2016 | 25.20 | 25.55 | 24.60 | 24.95 | 62,944 | -0.65(-2.54%) |
Mar 30, 2016 | 25.50 | 26.55 | 25.40 | 25.60 | 34,215 | +0.05(+0.20%) |
Mar 29, 2016 | 24.90 | 25.70 | 24.25 | 25.55 | 31,255 | +0.35(+1.39%) |
Mar 28, 2016 | 25.40 | 25.90 | 24.70 | 25.20 | 16,216 | -0.20(-0.79%) |
Mar 24, 2016 | 25.60 | 25.40 | 25.40 | 25.40 | 14,380 | -0.25(-0.97%) |
Mar 23, 2016 | 26.25 | 26.55 | 25.65 | 25.65 | 19,477 | -0.60(-2.29%) |
Mar 22, 2016 | 26.25 | 26.50 | 25.75 | 26.25 | 20,560 | -0.10(-0.38%) |
Mar 21, 2016 | 26.40 | 26.65 | 26.25 | 26.35 | 19,671 | +0.00(+0.00%) |
Mar 18, 2016 | 26.35 | 26.45 | 25.95 | 26.35 | 49,950 | +0.10(+0.38%) |
Mar 17, 2016 | 25.85 | 26.32 | 25.68 | 26.25 | 25,162 | +0.35(+1.35%) |
Mar 16, 2016 | 25.85 | 26.00 | 25.50 | 25.90 | 17,266 | +0.05(+0.19%) |
Mar 15, 2016 | 25.80 | 26.00 | 25.48 | 25.85 | 15,795 | -0.10(-0.39%) |
Mar 14, 2016 | 25.85 | 26.50 | 24.95 | 25.95 | 43,786 | -0.40(-1.52%) |
Mar 11, 2016 | 25.90 | 26.70 | 25.90 | 26.35 | 27,374 | +0.50(+1.93%) |
Mar 10, 2016 | 26.10 | 26.45 | 25.70 | 25.85 | 25,706 | -0.45(-1.71%) |
Mar 09, 2016 | 25.25 | 26.65 | 25.25 | 26.30 | 51,980 | +1.15(+4.57%) |
Mar 08, 2016 | 25.30 | 25.65 | 25.00 | 25.15 | 14,040 | -0.35(-1.37%) |
Mar 07, 2016 | 25.00 | 25.75 | 24.45 | 25.50 | 54,799 | -0.30(-1.16%) |
Mar 04, 2016 | 25.65 | 26.45 | 25.25 | 25.80 | 44,462 | +0.90(+3.61%) |
Mar 03, 2016 | 25.10 | 26.25 | 24.70 | 24.90 | 46,158 | -0.50(-1.97%) |
Mar 02, 2016 | 25.95 | 26.25 | 24.25 | 25.40 | 78,474 | -1.05(-3.97%) |