Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.90 | 30.97 | 30.47 | 30.74 | 468,844 | +0.16(+0.52%) |
May 27, 2016 | 31.08 | 30.58 | 30.58 | 30.58 | 161,453 | -0.69(-2.19%) |
May 26, 2016 | 29.95 | 31.40 | 29.13 | 31.27 | 218,411 | +1.32(+4.39%) |
May 25, 2016 | 27.91 | 30.22 | 27.28 | 29.95 | 603,693 | +3.44(+12.97%) |
May 24, 2016 | 25.65 | 26.72 | 25.17 | 26.52 | 128,220 | +1.04(+4.09%) |
May 23, 2016 | 25.49 | 25.71 | 25.35 | 25.47 | 57,850 | +0.17(+0.67%) |
May 20, 2016 | 25.11 | 25.69 | 25.01 | 25.30 | 75,865 | +0.37(+1.47%) |
May 19, 2016 | 24.51 | 25.12 | 24.46 | 24.94 | 55,419 | +0.25(+1.03%) |
May 18, 2016 | 24.51 | 25.12 | 24.14 | 24.68 | 43,140 | +0.18(+0.73%) |
May 17, 2016 | 25.41 | 26.04 | 24.25 | 24.50 | 162,620 | -0.98(-3.83%) |
May 16, 2016 | 25.45 | 25.76 | 25.38 | 25.48 | 35,951 | +0.12(+0.48%) |
May 13, 2016 | 25.42 | 25.95 | 24.88 | 25.36 | 37,037 | -0.19(-0.74%) |
May 12, 2016 | 26.12 | 26.21 | 25.23 | 25.55 | 109,663 | -0.54(-2.05%) |
May 11, 2016 | 27.01 | 27.04 | 26.05 | 26.08 | 52,005 | -1.07(-3.94%) |
May 10, 2016 | 27.24 | 27.75 | 26.56 | 27.15 | 160,564 | +0.06(+0.21%) |
May 09, 2016 | 26.00 | 27.43 | 25.88 | 27.10 | 202,733 | +1.17(+4.53%) |
May 06, 2016 | 24.67 | 25.95 | 24.27 | 25.92 | 151,412 | +1.09(+4.39%) |
May 05, 2016 | 24.81 | 25.02 | 24.15 | 24.83 | 60,879 | +0.17(+0.69%) |
May 04, 2016 | 24.59 | 25.18 | 23.41 | 24.66 | 325,880 | +0.00(+0.00%) |
May 03, 2016 | 24.70 | 25.00 | 24.48 | 24.66 | 44,128 | -0.26(-1.06%) |
May 02, 2016 | 25.01 | 25.17 | 24.46 | 24.93 | 65,510 | +0.10(+0.42%) |
Apr 29, 2016 | 24.92 | 25.10 | 24.49 | 24.82 | 49,228 | -0.04(-0.15%) |
Apr 28, 2016 | 24.79 | 25.05 | 24.22 | 24.86 | 68,436 | +0.07(+0.27%) |
Apr 27, 2016 | 24.81 | 24.99 | 24.48 | 24.80 | 85,590 | +0.01(+0.04%) |
Apr 26, 2016 | 24.60 | 24.85 | 24.07 | 24.79 | 139,778 | +0.34(+1.38%) |
Apr 25, 2016 | 24.33 | 24.91 | 24.00 | 24.45 | 86,282 | -0.02(-0.08%) |
Apr 22, 2016 | 24.29 | 24.50 | 23.71 | 24.47 | 77,337 | +0.27(+1.13%) |
Apr 21, 2016 | 25.09 | 25.16 | 23.86 | 24.19 | 82,200 | -0.99(-3.92%) |
Apr 20, 2016 | 24.81 | 25.18 | 24.81 | 25.18 | 94,498 | +0.27(+1.09%) |
Apr 19, 2016 | 24.90 | 24.99 | 24.57 | 24.91 | 48,807 | +0.01(+0.04%) |
Apr 18, 2016 | 24.33 | 24.90 | 24.01 | 24.90 | 67,784 | +0.64(+2.63%) |
Apr 15, 2016 | 24.09 | 24.42 | 24.09 | 24.26 | 51,195 | +0.09(+0.39%) |
Apr 14, 2016 | 23.78 | 24.23 | 23.78 | 24.17 | 50,505 | +0.49(+2.06%) |
Apr 13, 2016 | 23.68 | 24.07 | 23.50 | 23.68 | 117,139 | +0.05(+0.20%) |
Apr 12, 2016 | 23.88 | 23.89 | 23.19 | 23.63 | 77,258 | -0.27(-1.14%) |
Apr 11, 2016 | 23.96 | 24.35 | 23.66 | 23.90 | 95,271 | +0.14(+0.59%) |
Apr 08, 2016 | 22.54 | 23.82 | 22.32 | 23.76 | 160,216 | +1.29(+5.73%) |
Apr 07, 2016 | 21.95 | 22.48 | 21.34 | 22.47 | 60,540 | +0.32(+1.44%) |
Apr 06, 2016 | 21.95 | 22.20 | 20.77 | 22.16 | 49,020 | +0.18(+0.81%) |
Apr 05, 2016 | 21.98 | 22.67 | 21.65 | 21.98 | 51,923 | -0.47(-2.09%) |
Apr 04, 2016 | 22.94 | 22.94 | 22.29 | 22.45 | 62,967 | -0.48(-2.09%) |
Apr 01, 2016 | 22.56 | 23.20 | 22.56 | 22.93 | 49,990 | +0.15(+0.66%) |
Mar 31, 2016 | 22.86 | 23.17 | 22.15 | 22.78 | 123,359 | -0.07(-0.29%) |
Mar 30, 2016 | 22.29 | 22.93 | 22.11 | 22.84 | 130,045 | +0.76(+3.45%) |
Mar 29, 2016 | 21.95 | 22.30 | 20.97 | 22.08 | 70,325 | +0.08(+0.38%) |
Mar 28, 2016 | 22.22 | 22.36 | 21.34 | 22.00 | 204,664 | -0.08(-0.34%) |
Mar 24, 2016 | 21.88 | 22.07 | 22.07 | 22.07 | 72,052 | +0.01(+0.04%) |
Mar 23, 2016 | 21.84 | 22.26 | 21.63 | 22.06 | 98,946 | +0.08(+0.38%) |
Mar 22, 2016 | 21.26 | 22.12 | 21.20 | 21.98 | 61,977 | +0.43(+2.01%) |
Mar 21, 2016 | 21.54 | 21.81 | 20.98 | 21.54 | 44,254 | -0.16(-0.74%) |
Mar 18, 2016 | 22.63 | 22.68 | 21.38 | 21.70 | 149,742 | -0.79(-3.51%) |
Mar 17, 2016 | 21.72 | 22.65 | 21.31 | 22.49 | 149,071 | +1.48(+7.02%) |
Mar 16, 2016 | 20.46 | 21.07 | 20.07 | 21.02 | 82,257 | +0.53(+2.61%) |
Mar 15, 2016 | 20.96 | 21.47 | 20.39 | 20.48 | 116,940 | -0.73(-3.44%) |
Mar 14, 2016 | 20.63 | 21.27 | 20.30 | 21.22 | 96,102 | +0.72(+3.52%) |
Mar 11, 2016 | 21.06 | 21.42 | 20.10 | 20.49 | 166,169 | -0.33(-1.57%) |
Mar 10, 2016 | 24.58 | 24.58 | 20.40 | 20.82 | 343,756 | -3.94(-15.92%) |
Mar 09, 2016 | 23.57 | 24.83 | 23.44 | 24.76 | 103,741 | +1.35(+5.76%) |
Mar 08, 2016 | 22.75 | 23.39 | 22.74 | 23.42 | 134,986 | +0.54(+2.37%) |
Mar 07, 2016 | 23.09 | 23.37 | 22.61 | 22.87 | 81,152 | -0.27(-1.17%) |
Mar 04, 2016 | 23.04 | 23.38 | 22.98 | 23.14 | 44,443 | +0.03(+0.12%) |
Mar 03, 2016 | 22.51 | 23.26 | 22.13 | 23.12 | 109,125 | +0.52(+2.32%) |
Mar 02, 2016 | 22.10 | 22.61 | 21.88 | 22.59 | 109,360 | +0.52(+2.38%) |