Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.72 | 27.83 | 27.21 | 27.51 | 300,198 | -0.01(-0.04%) |
May 27, 2016 | 26.68 | 27.52 | 27.52 | 27.52 | 444,000 | +0.97(+3.65%) |
May 26, 2016 | 27.17 | 27.49 | 26.51 | 26.55 | 452,012 | -0.65(-2.39%) |
May 25, 2016 | 26.93 | 27.49 | 26.79 | 27.20 | 436,595 | +0.32(+1.19%) |
May 24, 2016 | 26.70 | 27.13 | 25.90 | 26.88 | 367,988 | +0.46(+1.74%) |
May 23, 2016 | 26.20 | 26.92 | 26.18 | 26.42 | 294,122 | +0.06(+0.23%) |
May 20, 2016 | 25.65 | 26.46 | 25.65 | 26.36 | 399,395 | +0.81(+3.17%) |
May 19, 2016 | 26.40 | 26.40 | 24.95 | 25.55 | 688,072 | -0.95(-3.58%) |
May 18, 2016 | 26.48 | 27.00 | 26.22 | 26.50 | 619,673 | +0.18(+0.68%) |
May 17, 2016 | 26.53 | 27.49 | 26.18 | 26.32 | 878,526 | -0.34(-1.28%) |
May 16, 2016 | 26.09 | 27.33 | 25.23 | 26.66 | 715,099 | +0.56(+2.15%) |
May 13, 2016 | 25.82 | 26.78 | 25.68 | 26.10 | 929,646 | +0.37(+1.44%) |
May 12, 2016 | 25.41 | 26.00 | 25.37 | 25.73 | 648,242 | +0.37(+1.46%) |
May 11, 2016 | 24.82 | 25.92 | 24.81 | 25.36 | 1,081,798 | +0.32(+1.28%) |
May 10, 2016 | 24.00 | 26.03 | 23.76 | 25.04 | 3,504,317 | -5.77(-18.73%) |
May 09, 2016 | 31.32 | 31.79 | 30.25 | 30.81 | 483,521 | -0.78(-2.47%) |
May 06, 2016 | 30.61 | 31.63 | 30.51 | 31.59 | 325,257 | +0.79(+2.56%) |
May 05, 2016 | 31.14 | 31.66 | 30.55 | 30.80 | 501,759 | -0.22(-0.71%) |
May 04, 2016 | 31.34 | 31.77 | 30.60 | 31.02 | 286,421 | -0.48(-1.52%) |
May 03, 2016 | 31.74 | 32.35 | 30.48 | 31.50 | 317,919 | -0.62(-1.93%) |
May 02, 2016 | 33.28 | 33.44 | 32.04 | 32.12 | 376,804 | -1.06(-3.19%) |
Apr 29, 2016 | 33.29 | 33.89 | 32.54 | 33.18 | 365,211 | -0.18(-0.54%) |
Apr 28, 2016 | 33.21 | 34.15 | 33.07 | 33.36 | 389,876 | -0.35(-1.04%) |
Apr 27, 2016 | 32.96 | 34.02 | 32.56 | 33.71 | 382,906 | +0.69(+2.09%) |
Apr 26, 2016 | 31.69 | 33.08 | 30.76 | 33.02 | 294,444 | +1.62(+5.16%) |
Apr 25, 2016 | 32.32 | 32.37 | 31.26 | 31.40 | 617,694 | -0.91(-2.82%) |
Apr 22, 2016 | 32.00 | 32.47 | 31.90 | 32.31 | 499,682 | +0.31(+0.97%) |
Apr 21, 2016 | 32.51 | 32.93 | 31.83 | 32.00 | 325,196 | -0.49(-1.51%) |
Apr 20, 2016 | 31.79 | 32.77 | 31.79 | 32.49 | 441,455 | +0.61(+1.91%) |
Apr 19, 2016 | 31.76 | 32.44 | 31.61 | 31.88 | 225,323 | +0.29(+0.92%) |
Apr 18, 2016 | 31.49 | 32.27 | 31.36 | 31.59 | 326,506 | +0.09(+0.29%) |
Apr 15, 2016 | 31.52 | 32.00 | 31.36 | 31.50 | 431,451 | -0.06(-0.19%) |
Apr 14, 2016 | 31.81 | 32.22 | 31.40 | 31.56 | 529,212 | -0.21(-0.66%) |
Apr 13, 2016 | 30.22 | 31.96 | 30.22 | 31.77 | 435,942 | +1.69(+5.62%) |
Apr 12, 2016 | 29.29 | 30.13 | 28.74 | 30.08 | 372,119 | +0.90(+3.08%) |
Apr 11, 2016 | 29.40 | 30.12 | 27.78 | 29.18 | 195,458 | -0.21(-0.71%) |
Apr 08, 2016 | 29.01 | 29.86 | 29.00 | 29.39 | 275,546 | +0.67(+2.33%) |
Apr 07, 2016 | 29.74 | 30.00 | 28.59 | 28.72 | 286,672 | -1.18(-3.95%) |
Apr 06, 2016 | 29.66 | 29.96 | 29.35 | 29.90 | 222,128 | +0.33(+1.12%) |
Apr 05, 2016 | 29.19 | 30.00 | 28.90 | 29.57 | 413,112 | +0.29(+0.99%) |
Apr 04, 2016 | 28.98 | 29.56 | 28.42 | 29.28 | 375,687 | +0.35(+1.21%) |
Apr 01, 2016 | 29.14 | 29.46 | 28.59 | 28.93 | 436,643 | -0.46(-1.57%) |
Mar 31, 2016 | 28.88 | 29.72 | 28.70 | 29.39 | 397,039 | +0.50(+1.73%) |
Mar 30, 2016 | 29.37 | 30.23 | 28.44 | 28.89 | 416,570 | -0.43(-1.47%) |
Mar 29, 2016 | 28.18 | 29.45 | 27.55 | 29.32 | 341,911 | +0.91(+3.20%) |
Mar 28, 2016 | 28.44 | 28.97 | 27.62 | 28.41 | 587,827 | +0.17(+0.60%) |
Mar 24, 2016 | 28.24 | 28.24 | 28.24 | 28.24 | 341,900 | -0.13(-0.46%) |
Mar 23, 2016 | 30.47 | 30.71 | 28.25 | 28.37 | 581,638 | -2.38(-7.74%) |
Mar 22, 2016 | 30.36 | 30.88 | 29.67 | 30.75 | 492,674 | +0.11(+0.36%) |
Mar 21, 2016 | 30.02 | 31.07 | 30.02 | 30.64 | 391,000 | +0.39(+1.29%) |
Mar 18, 2016 | 30.05 | 30.53 | 29.35 | 30.25 | 1,015,341 | +0.43(+1.44%) |
Mar 17, 2016 | 28.55 | 30.09 | 28.30 | 29.82 | 431,402 | +1.26(+4.41%) |
Mar 16, 2016 | 28.50 | 28.96 | 28.11 | 28.56 | 312,267 | +0.23(+0.81%) |
Mar 15, 2016 | 29.50 | 29.71 | 27.66 | 28.33 | 504,389 | -1.29(-4.36%) |
Mar 14, 2016 | 30.02 | 30.28 | 28.52 | 29.62 | 439,562 | -0.51(-1.69%) |
Mar 11, 2016 | 29.54 | 30.36 | 29.17 | 30.13 | 660,636 | +0.97(+3.33%) |
Mar 10, 2016 | 29.77 | 29.99 | 28.28 | 29.16 | 656,238 | -0.49(-1.65%) |
Mar 09, 2016 | 29.59 | 30.02 | 28.95 | 29.65 | 698,366 | +0.22(+0.75%) |
Mar 08, 2016 | 30.77 | 30.77 | 28.95 | 29.43 | 769,562 | -1.46(-4.73%) |
Mar 07, 2016 | 27.50 | 30.93 | 27.34 | 30.89 | 1,237,005 | +3.17(+11.44%) |
Mar 04, 2016 | 27.28 | 28.37 | 27.06 | 27.72 | 592,463 | +0.48(+1.76%) |
Mar 03, 2016 | 25.90 | 27.46 | 25.64 | 27.24 | 620,164 | +1.45(+5.62%) |
Mar 02, 2016 | 24.78 | 25.98 | 24.78 | 25.79 | 526,742 | +0.93(+3.74%) |