Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 34.15 | 34.41 | 33.50 | 34.21 | 464,281 | +0.32(+0.94%) |
May 27, 2016 | 34.35 | 33.89 | 33.89 | 33.89 | 293,700 | -0.46(-1.34%) |
May 26, 2016 | 34.72 | 34.79 | 34.16 | 34.35 | 370,584 | -0.43(-1.24%) |
May 25, 2016 | 34.79 | 34.89 | 34.01 | 34.78 | 419,820 | +0.31(+0.90%) |
May 24, 2016 | 34.06 | 34.83 | 33.51 | 34.47 | 374,362 | +0.41(+1.20%) |
May 23, 2016 | 33.73 | 34.78 | 33.53 | 34.06 | 318,625 | +0.38(+1.13%) |
May 20, 2016 | 33.15 | 33.73 | 32.74 | 33.68 | 303,962 | +0.73(+2.22%) |
May 19, 2016 | 32.64 | 33.30 | 32.07 | 32.95 | 394,057 | +0.06(+0.18%) |
May 18, 2016 | 31.80 | 33.33 | 31.80 | 32.89 | 343,504 | +0.85(+2.65%) |
May 17, 2016 | 32.45 | 32.99 | 31.81 | 32.04 | 356,569 | -0.18(-0.56%) |
May 16, 2016 | 29.60 | 32.40 | 29.41 | 32.22 | 386,454 | +2.85(+9.70%) |
May 13, 2016 | 28.57 | 29.60 | 28.35 | 29.37 | 198,173 | +0.80(+2.80%) |
May 12, 2016 | 29.91 | 29.91 | 28.00 | 28.57 | 265,923 | -1.16(-3.90%) |
May 11, 2016 | 31.45 | 31.82 | 29.68 | 29.73 | 239,259 | -1.86(-5.89%) |
May 10, 2016 | 30.93 | 31.67 | 30.25 | 31.59 | 315,628 | +0.79(+2.56%) |
May 09, 2016 | 29.36 | 31.22 | 29.36 | 30.80 | 258,231 | +1.37(+4.66%) |
May 06, 2016 | 30.28 | 30.88 | 27.01 | 29.43 | 917,025 | -0.76(-2.52%) |
May 05, 2016 | 28.59 | 31.94 | 28.59 | 30.19 | 881,050 | +2.69(+9.78%) |
May 04, 2016 | 28.12 | 28.33 | 26.72 | 27.50 | 457,490 | -0.83(-2.93%) |
May 03, 2016 | 29.95 | 30.35 | 28.23 | 28.33 | 387,609 | -2.00(-6.59%) |
May 02, 2016 | 30.05 | 30.46 | 28.53 | 30.33 | 364,672 | +0.38(+1.27%) |
Apr 29, 2016 | 29.93 | 30.21 | 29.13 | 29.95 | 311,285 | -0.16(-0.53%) |
Apr 28, 2016 | 30.36 | 31.66 | 29.76 | 30.11 | 215,835 | -0.59(-1.92%) |
Apr 27, 2016 | 31.34 | 31.66 | 30.30 | 30.70 | 276,091 | -0.33(-1.06%) |
Apr 26, 2016 | 31.35 | 31.86 | 30.32 | 31.03 | 255,101 | -0.42(-1.34%) |
Apr 25, 2016 | 32.28 | 33.70 | 31.14 | 31.45 | 456,430 | -0.75(-2.33%) |
Apr 22, 2016 | 31.66 | 32.48 | 30.90 | 32.20 | 168,192 | +0.52(+1.64%) |
Apr 21, 2016 | 30.28 | 31.76 | 30.02 | 31.68 | 301,878 | +1.24(+4.07%) |
Apr 20, 2016 | 29.93 | 31.08 | 29.25 | 30.44 | 611,535 | +1.26(+4.32%) |
Apr 19, 2016 | 31.48 | 31.48 | 28.84 | 29.18 | 323,727 | -2.29(-7.28%) |
Apr 18, 2016 | 31.12 | 31.60 | 30.13 | 31.47 | 270,457 | +0.24(+0.77%) |
Apr 15, 2016 | 31.29 | 31.60 | 30.15 | 31.23 | 167,894 | -0.21(-0.67%) |
Apr 14, 2016 | 31.69 | 32.35 | 30.88 | 31.44 | 169,012 | -0.28(-0.88%) |
Apr 13, 2016 | 31.89 | 31.93 | 30.39 | 31.72 | 205,341 | +0.30(+0.95%) |
Apr 12, 2016 | 30.87 | 31.53 | 28.97 | 31.42 | 319,678 | +0.94(+3.08%) |
Apr 11, 2016 | 31.46 | 32.45 | 30.25 | 30.48 | 313,033 | -0.78(-2.50%) |
Apr 08, 2016 | 32.19 | 32.54 | 30.88 | 31.26 | 482,593 | -0.19(-0.60%) |
Apr 07, 2016 | 31.36 | 32.38 | 30.02 | 31.45 | 530,308 | -0.47(-1.47%) |
Apr 06, 2016 | 29.96 | 32.00 | 29.76 | 31.92 | 498,586 | +2.02(+6.76%) |
Apr 05, 2016 | 28.74 | 30.33 | 28.60 | 29.90 | 424,405 | +0.69(+2.36%) |
Apr 04, 2016 | 27.36 | 29.67 | 27.02 | 29.21 | 454,843 | +1.87(+6.84%) |
Apr 01, 2016 | 26.15 | 27.42 | 25.49 | 27.34 | 370,187 | +0.95(+3.60%) |
Mar 31, 2016 | 26.05 | 27.14 | 25.69 | 26.39 | 372,511 | +0.69(+2.68%) |
Mar 30, 2016 | 26.01 | 27.69 | 25.22 | 25.70 | 347,585 | -0.06(-0.23%) |
Mar 29, 2016 | 23.89 | 25.95 | 23.20 | 25.76 | 403,230 | +1.84(+7.69%) |
Mar 28, 2016 | 24.20 | 24.64 | 23.10 | 23.92 | 286,908 | -0.29(-1.20%) |
Mar 24, 2016 | 24.60 | 24.21 | 24.21 | 24.21 | 416,800 | -0.25(-1.02%) |
Mar 23, 2016 | 27.45 | 28.12 | 24.45 | 24.46 | 470,742 | -3.16(-11.44%) |
Mar 22, 2016 | 26.15 | 28.08 | 25.90 | 27.62 | 357,840 | +1.23(+4.66%) |
Mar 21, 2016 | 25.21 | 27.16 | 24.82 | 26.39 | 341,169 | +1.08(+4.27%) |
Mar 18, 2016 | 23.74 | 25.46 | 23.18 | 25.31 | 767,213 | +1.67(+7.06%) |
Mar 17, 2016 | 24.73 | 25.08 | 22.67 | 23.64 | 428,053 | -1.23(-4.95%) |
Mar 16, 2016 | 25.34 | 26.18 | 24.12 | 24.87 | 418,964 | -0.62(-2.43%) |
Mar 15, 2016 | 26.97 | 27.98 | 25.02 | 25.49 | 332,466 | -1.77(-6.49%) |
Mar 14, 2016 | 26.87 | 28.03 | 26.81 | 27.26 | 411,271 | +0.39(+1.45%) |
Mar 11, 2016 | 26.25 | 26.93 | 25.40 | 26.87 | 330,295 | +0.85(+3.27%) |
Mar 10, 2016 | 27.63 | 28.95 | 25.74 | 26.02 | 368,952 | -1.34(-4.90%) |
Mar 09, 2016 | 27.82 | 28.22 | 26.10 | 27.36 | 543,194 | -0.38(-1.37%) |
Mar 08, 2016 | 29.59 | 30.10 | 27.59 | 27.74 | 363,119 | -2.04(-6.85%) |
Mar 07, 2016 | 28.28 | 30.56 | 27.85 | 29.78 | 541,961 | +1.31(+4.60%) |
Mar 04, 2016 | 27.90 | 29.41 | 27.33 | 28.47 | 343,919 | +0.50(+1.79%) |
Mar 03, 2016 | 27.59 | 28.45 | 27.35 | 27.97 | 327,783 | +0.32(+1.16%) |
Mar 02, 2016 | 27.08 | 28.27 | 26.89 | 27.65 | 509,700 | +0.40(+1.47%) |