Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 33.70 | 34.50 | 33.43 | 33.76 | 58,913 | +0.12(+0.37%) |
May 27, 2016 | 33.33 | 33.64 | 33.64 | 33.64 | 45,875 | +0.34(+1.02%) |
May 26, 2016 | 34.01 | 34.01 | 33.09 | 33.30 | 39,318 | -0.49(-1.46%) |
May 25, 2016 | 33.95 | 34.23 | 33.62 | 33.79 | 75,334 | +0.37(+1.10%) |
May 24, 2016 | 34.23 | 34.26 | 33.33 | 33.43 | 126,693 | -0.52(-1.54%) |
May 23, 2016 | 34.16 | 34.16 | 33.27 | 33.95 | 87,561 | -0.15(-0.45%) |
May 20, 2016 | 33.95 | 34.20 | 33.24 | 34.10 | 132,372 | +0.89(+2.69%) |
May 19, 2016 | 32.32 | 33.67 | 32.01 | 33.21 | 86,714 | +0.62(+1.89%) |
May 18, 2016 | 33.67 | 33.83 | 32.43 | 32.59 | 27,659 | -0.86(-2.58%) |
May 17, 2016 | 33.46 | 33.98 | 32.99 | 33.46 | 52,170 | +0.25(+0.74%) |
May 16, 2016 | 32.66 | 33.30 | 32.63 | 33.21 | 79,398 | +1.26(+3.95%) |
May 13, 2016 | 32.10 | 32.53 | 31.70 | 31.95 | 24,339 | +0.00(+0.00%) |
May 12, 2016 | 31.86 | 32.63 | 31.58 | 31.95 | 49,081 | +0.22(+0.68%) |
May 11, 2016 | 31.24 | 32.13 | 30.62 | 31.73 | 91,857 | +0.49(+1.58%) |
May 10, 2016 | 30.78 | 32.01 | 30.78 | 31.24 | 21,607 | +0.03(+0.10%) |
May 09, 2016 | 32.32 | 32.32 | 30.19 | 31.21 | 59,972 | -0.52(-1.65%) |
May 06, 2016 | 32.29 | 32.29 | 31.55 | 31.73 | 17,261 | -0.34(-1.06%) |
May 05, 2016 | 32.01 | 32.56 | 31.75 | 32.07 | 35,546 | +0.71(+2.26%) |
May 04, 2016 | 31.39 | 31.67 | 30.62 | 31.36 | 23,907 | +0.46(+1.49%) |
May 03, 2016 | 31.27 | 31.27 | 30.16 | 30.90 | 47,022 | -0.52(-1.67%) |
May 02, 2016 | 32.16 | 32.16 | 31.03 | 31.43 | 32,521 | -0.89(-2.76%) |
Apr 29, 2016 | 32.13 | 32.47 | 31.39 | 32.32 | 22,469 | +0.74(+2.34%) |
Apr 28, 2016 | 32.78 | 32.78 | 31.33 | 31.58 | 19,247 | -0.68(-2.10%) |
Apr 27, 2016 | 31.70 | 32.59 | 31.58 | 32.26 | 21,337 | +1.11(+3.56%) |
Apr 26, 2016 | 31.67 | 31.67 | 30.93 | 31.15 | 15,741 | -0.06(-0.20%) |
Apr 25, 2016 | 32.07 | 32.09 | 30.81 | 31.21 | 30,301 | -0.71(-2.22%) |
Apr 22, 2016 | 31.64 | 32.29 | 31.43 | 31.92 | 35,890 | +0.55(+1.77%) |
Apr 21, 2016 | 31.55 | 31.82 | 31.09 | 31.36 | 21,134 | +0.12(+0.39%) |
Apr 20, 2016 | 30.01 | 31.52 | 30.01 | 31.24 | 22,250 | +1.11(+3.68%) |
Apr 19, 2016 | 29.18 | 30.32 | 29.15 | 30.13 | 24,048 | +1.39(+4.82%) |
Apr 18, 2016 | 27.39 | 28.93 | 26.99 | 28.75 | 16,954 | +0.89(+3.20%) |
Apr 15, 2016 | 28.10 | 28.84 | 27.61 | 27.85 | 71,726 | -0.34(-1.20%) |
Apr 14, 2016 | 28.78 | 29.24 | 27.98 | 28.19 | 19,460 | -0.31(-1.08%) |
Apr 13, 2016 | 28.59 | 28.67 | 28.01 | 28.50 | 22,495 | -0.04(-0.15%) |
Apr 12, 2016 | 27.49 | 28.81 | 27.15 | 28.54 | 35,178 | +1.46(+5.39%) |
Apr 11, 2016 | 27.24 | 27.92 | 26.93 | 27.09 | 17,328 | +0.22(+0.80%) |
Apr 08, 2016 | 26.87 | 27.33 | 26.44 | 26.87 | 17,053 | +0.92(+3.56%) |
Apr 07, 2016 | 25.70 | 26.05 | 25.42 | 25.95 | 26,580 | +0.22(+0.84%) |
Apr 06, 2016 | 25.24 | 25.92 | 24.93 | 25.73 | 19,846 | +1.02(+4.11%) |
Apr 05, 2016 | 24.96 | 25.39 | 24.65 | 24.72 | 49,514 | -0.71(-2.78%) |
Apr 04, 2016 | 25.83 | 26.20 | 25.02 | 25.42 | 54,950 | -0.20(-0.79%) |
Apr 01, 2016 | 26.06 | 26.59 | 25.48 | 25.63 | 35,967 | -1.13(-4.22%) |
Mar 31, 2016 | 26.23 | 26.92 | 25.86 | 26.76 | 22,655 | +0.78(+3.01%) |
Mar 30, 2016 | 25.34 | 26.55 | 25.03 | 25.97 | 8,822 | +0.87(+3.46%) |
Mar 29, 2016 | 24.90 | 25.31 | 24.22 | 25.10 | 13,108 | +0.23(+0.93%) |
Mar 28, 2016 | 25.68 | 25.89 | 24.55 | 24.87 | 25,124 | -0.52(-2.05%) |
Mar 24, 2016 | 25.19 | 25.39 | 25.39 | 25.39 | 13,365 | +0.06(+0.23%) |
Mar 23, 2016 | 26.06 | 26.23 | 25.10 | 25.34 | 42,348 | -1.27(-4.79%) |
Mar 22, 2016 | 25.97 | 26.78 | 25.97 | 26.61 | 15,360 | +0.69(+2.68%) |
Mar 21, 2016 | 26.99 | 27.16 | 25.55 | 25.92 | 32,820 | -0.81(-3.03%) |
Mar 18, 2016 | 27.25 | 27.42 | 26.29 | 26.73 | 21,395 | -0.35(-1.28%) |
Mar 17, 2016 | 26.81 | 27.36 | 26.44 | 27.07 | 28,449 | +0.61(+2.30%) |
Mar 16, 2016 | 24.79 | 26.87 | 24.79 | 26.47 | 16,968 | +1.74(+7.03%) |
Mar 15, 2016 | 25.10 | 25.10 | 24.07 | 24.73 | 16,858 | -0.41(-1.61%) |
Mar 14, 2016 | 24.99 | 25.31 | 24.44 | 25.13 | 20,392 | +0.06(+0.23%) |
Mar 11, 2016 | 24.76 | 25.34 | 24.61 | 25.08 | 8,508 | +0.49(+2.00%) |
Mar 10, 2016 | 25.19 | 25.19 | 24.06 | 24.58 | 23,847 | -0.58(-2.30%) |
Mar 09, 2016 | 25.60 | 26.10 | 25.02 | 25.16 | 9,891 | +0.49(+2.00%) |
Mar 08, 2016 | 26.81 | 26.81 | 24.35 | 24.67 | 25,587 | -2.14(-7.99%) |
Mar 07, 2016 | 26.35 | 27.13 | 26.27 | 26.81 | 28,542 | +0.64(+2.43%) |
Mar 04, 2016 | 26.84 | 26.84 | 25.80 | 26.18 | 27,396 | -0.32(-1.20%) |
Mar 03, 2016 | 25.86 | 26.67 | 25.25 | 26.49 | 20,060 | +1.00(+3.92%) |
Mar 02, 2016 | 23.92 | 25.50 | 23.89 | 25.50 | 12,163 | +1.10(+4.51%) |