Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 31.64 | 32.57 | 31.48 | 32.35 | 259,928 | +0.60(+1.87%) |
May 27, 2016 | 31.00 | 31.75 | 31.75 | 31.75 | 147,000 | +0.79(+2.57%) |
May 26, 2016 | 31.23 | 31.35 | 30.80 | 30.96 | 53,745 | -0.27(-0.86%) |
May 25, 2016 | 31.47 | 31.80 | 31.18 | 31.23 | 55,934 | -0.36(-1.14%) |
May 24, 2016 | 30.88 | 31.64 | 30.76 | 31.59 | 108,450 | +0.81(+2.63%) |
May 23, 2016 | 31.07 | 31.30 | 30.77 | 30.78 | 70,340 | -0.24(-0.77%) |
May 20, 2016 | 30.89 | 31.04 | 30.33 | 31.02 | 105,804 | +0.28(+0.91%) |
May 19, 2016 | 31.13 | 31.28 | 30.46 | 30.74 | 85,701 | -0.54(-1.73%) |
May 18, 2016 | 31.05 | 31.69 | 30.74 | 31.28 | 140,848 | +0.21(+0.68%) |
May 17, 2016 | 31.54 | 31.85 | 30.85 | 31.07 | 158,193 | -0.64(-2.02%) |
May 16, 2016 | 31.50 | 31.86 | 30.93 | 31.71 | 178,377 | +0.36(+1.15%) |
May 13, 2016 | 31.46 | 31.93 | 31.08 | 31.35 | 181,785 | -0.17(-0.54%) |
May 12, 2016 | 31.43 | 31.62 | 30.79 | 31.52 | 170,180 | +0.13(+0.41%) |
May 11, 2016 | 31.86 | 31.87 | 31.32 | 31.39 | 119,462 | -0.47(-1.48%) |
May 10, 2016 | 31.94 | 31.94 | 31.44 | 31.86 | 146,712 | +0.08(+0.25%) |
May 09, 2016 | 31.40 | 31.97 | 31.34 | 31.78 | 107,555 | +0.29(+0.92%) |
May 06, 2016 | 30.96 | 31.55 | 30.26 | 31.49 | 187,373 | +0.30(+0.96%) |
May 05, 2016 | 31.83 | 32.00 | 31.13 | 31.19 | 373,959 | -0.61(-1.92%) |
May 04, 2016 | 31.50 | 31.85 | 31.30 | 31.80 | 181,414 | +0.07(+0.22%) |
May 03, 2016 | 31.77 | 31.90 | 31.30 | 31.73 | 253,204 | -0.18(-0.56%) |
May 02, 2016 | 31.74 | 32.02 | 31.18 | 31.91 | 370,623 | +0.05(+0.16%) |
Apr 29, 2016 | 31.00 | 32.45 | 29.70 | 31.86 | 432,097 | +1.33(+4.36%) |
Apr 28, 2016 | 30.63 | 30.70 | 30.27 | 30.53 | 165,041 | -0.13(-0.42%) |
Apr 27, 2016 | 30.06 | 30.68 | 30.04 | 30.66 | 161,079 | +0.43(+1.42%) |
Apr 26, 2016 | 29.77 | 30.38 | 29.65 | 30.23 | 191,300 | +0.45(+1.51%) |
Apr 25, 2016 | 29.30 | 29.82 | 29.21 | 29.78 | 208,841 | +0.52(+1.78%) |
Apr 22, 2016 | 28.76 | 29.35 | 28.76 | 29.26 | 114,218 | +0.44(+1.53%) |
Apr 21, 2016 | 28.91 | 29.17 | 28.74 | 28.82 | 96,202 | -0.20(-0.69%) |
Apr 20, 2016 | 28.74 | 29.18 | 28.54 | 29.02 | 126,096 | +0.29(+1.01%) |
Apr 19, 2016 | 28.62 | 29.26 | 28.57 | 28.73 | 86,546 | +0.04(+0.14%) |
Apr 18, 2016 | 27.83 | 28.85 | 27.83 | 28.69 | 132,893 | +0.83(+2.98%) |
Apr 15, 2016 | 27.35 | 27.86 | 27.24 | 27.86 | 112,934 | +0.37(+1.35%) |
Apr 14, 2016 | 27.81 | 27.81 | 27.42 | 27.49 | 101,349 | -0.43(-1.54%) |
Apr 13, 2016 | 27.38 | 27.98 | 27.26 | 27.92 | 110,775 | +0.57(+2.08%) |
Apr 12, 2016 | 27.06 | 27.58 | 26.77 | 27.35 | 105,560 | +0.32(+1.18%) |
Apr 11, 2016 | 27.28 | 27.94 | 27.01 | 27.03 | 136,230 | -0.19(-0.70%) |
Apr 08, 2016 | 27.92 | 27.98 | 27.10 | 27.22 | 69,710 | -0.45(-1.63%) |
Apr 07, 2016 | 27.15 | 27.99 | 27.15 | 27.67 | 152,733 | +0.28(+1.02%) |
Apr 06, 2016 | 27.42 | 27.51 | 26.46 | 27.39 | 143,537 | +0.05(+0.18%) |
Apr 05, 2016 | 27.71 | 27.76 | 27.30 | 27.34 | 126,287 | -0.67(-2.39%) |
Apr 04, 2016 | 27.91 | 28.49 | 27.66 | 28.01 | 238,679 | +0.06(+0.21%) |
Apr 01, 2016 | 27.58 | 28.10 | 27.55 | 27.95 | 193,165 | +0.08(+0.29%) |
Mar 31, 2016 | 27.50 | 27.99 | 27.41 | 27.87 | 180,137 | +0.46(+1.68%) |
Mar 30, 2016 | 27.04 | 27.48 | 26.78 | 27.41 | 218,699 | +0.42(+1.56%) |
Mar 29, 2016 | 25.53 | 27.02 | 25.26 | 26.99 | 209,319 | +1.34(+5.22%) |
Mar 28, 2016 | 25.45 | 25.78 | 25.06 | 25.65 | 348,443 | +0.22(+0.87%) |
Mar 24, 2016 | 26.28 | 25.43 | 25.43 | 25.43 | 219,500 | -0.88(-3.34%) |
Mar 23, 2016 | 26.82 | 26.89 | 26.28 | 26.31 | 188,411 | -0.49(-1.83%) |
Mar 22, 2016 | 26.85 | 27.07 | 26.23 | 26.80 | 405,765 | -0.08(-0.30%) |
Mar 21, 2016 | 27.77 | 27.77 | 26.54 | 26.88 | 263,892 | -1.03(-3.69%) |
Mar 18, 2016 | 27.75 | 27.96 | 27.14 | 27.91 | 459,018 | +0.30(+1.09%) |
Mar 17, 2016 | 27.88 | 27.91 | 27.24 | 27.61 | 250,844 | -0.44(-1.57%) |
Mar 16, 2016 | 26.44 | 28.17 | 26.43 | 28.05 | 366,993 | +1.64(+6.21%) |
Mar 15, 2016 | 27.40 | 27.62 | 26.37 | 26.41 | 160,011 | -1.25(-4.52%) |
Mar 14, 2016 | 28.18 | 28.25 | 27.52 | 27.66 | 251,967 | -0.82(-2.88%) |
Mar 11, 2016 | 27.21 | 28.50 | 26.88 | 28.48 | 221,401 | +1.49(+5.52%) |
Mar 10, 2016 | 27.15 | 27.42 | 26.55 | 26.99 | 141,516 | -0.10(-0.37%) |
Mar 09, 2016 | 26.99 | 27.12 | 26.73 | 27.09 | 189,513 | +0.19(+0.71%) |
Mar 08, 2016 | 26.97 | 27.23 | 26.83 | 26.90 | 185,476 | -0.22(-0.81%) |
Mar 07, 2016 | 27.36 | 27.62 | 26.95 | 27.12 | 283,783 | -0.47(-1.70%) |
Mar 04, 2016 | 27.45 | 27.84 | 27.27 | 27.59 | 132,543 | +0.03(+0.11%) |
Mar 03, 2016 | 27.49 | 27.71 | 27.20 | 27.56 | 126,738 | +0.00(+0.00%) |
Mar 02, 2016 | 27.68 | 27.94 | 27.18 | 27.56 | 153,995 | -0.26(-0.93%) |