Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 33.94 | 34.74 | 33.66 | 34.00 | 58,502 | +0.12(+0.37%) |
May 27, 2016 | 33.57 | 33.88 | 33.88 | 33.88 | 45,556 | +0.34(+1.02%) |
May 26, 2016 | 34.25 | 34.25 | 33.32 | 33.54 | 39,044 | -0.50(-1.46%) |
May 25, 2016 | 34.19 | 34.47 | 33.86 | 34.03 | 74,808 | +0.37(+1.10%) |
May 24, 2016 | 34.47 | 34.50 | 33.57 | 33.66 | 125,809 | -0.53(-1.54%) |
May 23, 2016 | 34.40 | 34.40 | 33.51 | 34.19 | 86,951 | -0.16(-0.45%) |
May 20, 2016 | 34.19 | 34.44 | 33.47 | 34.34 | 131,449 | +0.90(+2.69%) |
May 19, 2016 | 32.54 | 33.91 | 32.23 | 33.44 | 86,109 | +0.62(+1.89%) |
May 18, 2016 | 33.91 | 34.06 | 32.66 | 32.82 | 27,466 | -0.87(-2.58%) |
May 17, 2016 | 33.69 | 34.22 | 33.23 | 33.69 | 51,807 | +0.25(+0.74%) |
May 16, 2016 | 32.89 | 33.54 | 32.85 | 33.44 | 78,845 | +1.27(+3.95%) |
May 13, 2016 | 32.33 | 32.76 | 31.92 | 32.17 | 24,170 | +0.00(+0.00%) |
May 12, 2016 | 32.08 | 32.85 | 31.80 | 32.17 | 48,738 | +0.22(+0.68%) |
May 11, 2016 | 31.46 | 32.36 | 30.84 | 31.96 | 91,216 | +0.50(+1.58%) |
May 10, 2016 | 30.99 | 32.23 | 30.99 | 31.46 | 21,456 | +0.03(+0.10%) |
May 09, 2016 | 32.54 | 32.54 | 30.41 | 31.43 | 59,554 | -0.53(-1.65%) |
May 06, 2016 | 32.51 | 32.51 | 31.77 | 31.96 | 17,141 | -0.34(-1.06%) |
May 05, 2016 | 32.23 | 32.79 | 31.97 | 32.30 | 35,298 | +0.71(+2.26%) |
May 04, 2016 | 31.61 | 31.89 | 30.84 | 31.58 | 23,740 | +0.46(+1.49%) |
May 03, 2016 | 31.49 | 31.49 | 30.37 | 31.12 | 46,694 | -0.53(-1.67%) |
May 02, 2016 | 32.39 | 32.39 | 31.24 | 31.65 | 32,294 | -0.90(-2.76%) |
Apr 29, 2016 | 32.36 | 32.69 | 31.61 | 32.54 | 22,313 | +0.74(+2.34%) |
Apr 28, 2016 | 33.01 | 33.01 | 31.55 | 31.80 | 19,113 | -0.68(-2.10%) |
Apr 27, 2016 | 31.92 | 32.82 | 31.80 | 32.48 | 21,188 | +1.12(+3.56%) |
Apr 26, 2016 | 31.89 | 31.89 | 31.15 | 31.37 | 15,631 | -0.06(-0.20%) |
Apr 25, 2016 | 32.30 | 32.31 | 31.03 | 31.43 | 30,090 | -0.71(-2.22%) |
Apr 22, 2016 | 31.86 | 32.51 | 31.65 | 32.14 | 35,640 | +0.56(+1.77%) |
Apr 21, 2016 | 31.77 | 32.05 | 31.30 | 31.58 | 20,986 | +0.12(+0.39%) |
Apr 20, 2016 | 30.22 | 31.74 | 30.22 | 31.46 | 22,095 | +1.12(+3.68%) |
Apr 19, 2016 | 29.38 | 30.53 | 29.35 | 30.34 | 23,881 | +1.39(+4.82%) |
Apr 18, 2016 | 27.59 | 29.14 | 27.18 | 28.95 | 16,836 | +0.90(+3.20%) |
Apr 15, 2016 | 28.30 | 29.04 | 27.80 | 28.05 | 71,227 | -0.34(-1.20%) |
Apr 14, 2016 | 28.98 | 29.45 | 28.17 | 28.39 | 19,325 | -0.31(-1.08%) |
Apr 13, 2016 | 28.79 | 28.87 | 28.21 | 28.70 | 22,338 | -0.04(-0.15%) |
Apr 12, 2016 | 27.68 | 29.01 | 27.34 | 28.74 | 34,933 | +1.47(+5.39%) |
Apr 11, 2016 | 27.43 | 28.11 | 27.12 | 27.28 | 17,207 | +0.22(+0.80%) |
Apr 08, 2016 | 27.06 | 27.52 | 26.63 | 27.06 | 16,934 | +0.93(+3.56%) |
Apr 07, 2016 | 25.88 | 26.24 | 25.60 | 26.13 | 26,394 | +0.22(+0.84%) |
Apr 06, 2016 | 25.42 | 26.10 | 25.11 | 25.91 | 19,708 | +1.02(+4.11%) |
Apr 05, 2016 | 25.14 | 25.57 | 24.83 | 24.89 | 49,169 | -0.71(-2.78%) |
Apr 04, 2016 | 26.01 | 26.39 | 25.19 | 25.60 | 54,567 | -0.20(-0.79%) |
Apr 01, 2016 | 26.24 | 26.77 | 25.66 | 25.81 | 35,717 | -1.14(-4.22%) |
Mar 31, 2016 | 26.42 | 27.11 | 26.04 | 26.94 | 22,498 | +0.79(+3.01%) |
Mar 30, 2016 | 25.51 | 26.74 | 25.21 | 26.16 | 8,760 | +0.87(+3.46%) |
Mar 29, 2016 | 25.08 | 25.48 | 24.39 | 25.28 | 13,016 | +0.23(+0.93%) |
Mar 28, 2016 | 25.86 | 26.07 | 24.73 | 25.05 | 24,949 | -0.52(-2.05%) |
Mar 24, 2016 | 25.37 | 25.57 | 25.57 | 25.57 | 13,272 | +0.06(+0.23%) |
Mar 23, 2016 | 26.24 | 26.42 | 25.28 | 25.51 | 42,053 | -1.28(-4.79%) |
Mar 22, 2016 | 26.16 | 26.97 | 26.16 | 26.80 | 15,253 | +0.70(+2.68%) |
Mar 21, 2016 | 27.18 | 27.35 | 25.73 | 26.10 | 32,591 | -0.82(-3.03%) |
Mar 18, 2016 | 27.44 | 27.61 | 26.48 | 26.91 | 21,245 | -0.35(-1.28%) |
Mar 17, 2016 | 27.00 | 27.56 | 26.62 | 27.26 | 28,251 | +0.61(+2.30%) |
Mar 16, 2016 | 24.96 | 27.06 | 24.96 | 26.65 | 16,850 | +1.75(+7.03%) |
Mar 15, 2016 | 25.28 | 25.28 | 24.24 | 24.90 | 16,741 | -0.41(-1.61%) |
Mar 14, 2016 | 25.16 | 25.48 | 24.61 | 25.31 | 20,250 | +0.06(+0.23%) |
Mar 11, 2016 | 24.93 | 25.51 | 24.79 | 25.25 | 8,448 | +0.50(+2.00%) |
Mar 10, 2016 | 25.37 | 25.37 | 24.23 | 24.76 | 23,681 | -0.58(-2.30%) |
Mar 09, 2016 | 25.78 | 26.29 | 25.19 | 25.34 | 9,823 | +0.50(+2.00%) |
Mar 08, 2016 | 27.00 | 27.00 | 24.52 | 24.84 | 25,408 | -2.16(-7.99%) |
Mar 07, 2016 | 26.53 | 27.32 | 26.45 | 27.00 | 28,343 | +0.64(+2.43%) |
Mar 04, 2016 | 27.03 | 27.03 | 25.98 | 26.36 | 27,205 | -0.32(-1.20%) |
Mar 03, 2016 | 26.04 | 26.86 | 25.43 | 26.68 | 19,921 | +1.01(+3.92%) |
Mar 02, 2016 | 24.09 | 25.67 | 24.06 | 25.67 | 12,078 | +1.11(+4.51%) |