Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 33.65 | 34.14 | 33.31 | 33.79 | 234,521 | +0.21(+0.63%) |
May 27, 2016 | 33.04 | 33.58 | 33.58 | 33.58 | 317,300 | +0.76(+2.32%) |
May 26, 2016 | 33.33 | 33.39 | 32.58 | 32.82 | 183,615 | -0.31(-0.94%) |
May 25, 2016 | 33.31 | 33.39 | 32.70 | 33.13 | 182,599 | -0.16(-0.48%) |
May 24, 2016 | 32.43 | 33.42 | 32.42 | 33.29 | 238,422 | +1.02(+3.16%) |
May 23, 2016 | 32.40 | 32.69 | 32.23 | 32.27 | 145,186 | -0.16(-0.49%) |
May 20, 2016 | 31.57 | 32.49 | 31.36 | 32.43 | 189,410 | +0.89(+2.82%) |
May 19, 2016 | 31.98 | 32.60 | 31.24 | 31.54 | 130,398 | -0.60(-1.87%) |
May 18, 2016 | 31.17 | 32.46 | 31.16 | 32.14 | 219,358 | +0.83(+2.65%) |
May 17, 2016 | 31.61 | 32.16 | 31.15 | 31.31 | 308,960 | -0.34(-1.07%) |
May 16, 2016 | 31.35 | 31.71 | 31.16 | 31.65 | 260,252 | +0.50(+1.61%) |
May 13, 2016 | 31.04 | 31.79 | 30.89 | 31.15 | 276,952 | +0.12(+0.39%) |
May 12, 2016 | 32.07 | 32.10 | 30.71 | 31.03 | 138,735 | -0.86(-2.70%) |
May 11, 2016 | 32.04 | 32.67 | 31.86 | 31.89 | 210,141 | -0.14(-0.44%) |
May 10, 2016 | 31.74 | 32.18 | 31.61 | 32.03 | 367,236 | +0.43(+1.36%) |
May 09, 2016 | 31.00 | 32.16 | 30.76 | 31.60 | 364,456 | +0.79(+2.56%) |
May 06, 2016 | 29.66 | 31.11 | 27.59 | 30.81 | 430,154 | +0.93(+3.11%) |
May 05, 2016 | 30.04 | 30.11 | 29.54 | 29.88 | 436,857 | -0.03(-0.10%) |
May 04, 2016 | 30.15 | 30.49 | 29.71 | 29.91 | 308,207 | -0.39(-1.29%) |
May 03, 2016 | 30.81 | 31.11 | 30.18 | 30.30 | 256,839 | -0.93(-2.98%) |
May 02, 2016 | 31.45 | 31.92 | 31.07 | 31.23 | 250,837 | -0.15(-0.48%) |
Apr 29, 2016 | 30.87 | 31.56 | 30.86 | 31.38 | 199,151 | +0.48(+1.55%) |
Apr 28, 2016 | 30.98 | 31.92 | 30.82 | 30.90 | 209,986 | -0.39(-1.25%) |
Apr 27, 2016 | 31.24 | 31.36 | 30.81 | 31.29 | 191,784 | +0.08(+0.26%) |
Apr 26, 2016 | 30.86 | 31.26 | 30.62 | 31.21 | 169,222 | +0.52(+1.69%) |
Apr 25, 2016 | 31.15 | 31.33 | 30.57 | 30.69 | 192,447 | -0.54(-1.73%) |
Apr 22, 2016 | 29.57 | 31.50 | 29.57 | 31.23 | 436,492 | +0.18(+0.58%) |
Apr 21, 2016 | 31.60 | 31.92 | 30.97 | 31.05 | 335,063 | -0.60(-1.90%) |
Apr 20, 2016 | 30.92 | 31.70 | 30.91 | 31.65 | 205,566 | +0.77(+2.49%) |
Apr 19, 2016 | 31.12 | 31.18 | 30.54 | 30.88 | 282,750 | -0.09(-0.29%) |
Apr 18, 2016 | 30.66 | 31.14 | 30.37 | 30.97 | 220,891 | +0.25(+0.81%) |
Apr 15, 2016 | 30.32 | 30.79 | 30.19 | 30.72 | 280,261 | +0.56(+1.86%) |
Apr 14, 2016 | 29.58 | 30.22 | 29.41 | 30.16 | 248,234 | +0.60(+2.03%) |
Apr 13, 2016 | 28.30 | 29.60 | 28.22 | 29.56 | 299,133 | +1.54(+5.50%) |
Apr 12, 2016 | 27.84 | 28.25 | 27.61 | 28.02 | 163,242 | +0.26(+0.94%) |
Apr 11, 2016 | 28.07 | 28.13 | 27.65 | 27.76 | 232,459 | -0.01(-0.04%) |
Apr 08, 2016 | 27.76 | 28.08 | 27.45 | 27.77 | 331,367 | +0.15(+0.54%) |
Apr 07, 2016 | 27.84 | 28.09 | 27.45 | 27.62 | 215,208 | -0.40(-1.43%) |
Apr 06, 2016 | 27.35 | 28.05 | 27.07 | 28.02 | 304,915 | +0.72(+2.64%) |
Apr 05, 2016 | 26.92 | 27.68 | 26.85 | 27.30 | 295,228 | +0.05(+0.18%) |
Apr 04, 2016 | 27.01 | 27.50 | 26.75 | 27.25 | 246,536 | +0.37(+1.38%) |
Apr 01, 2016 | 26.97 | 27.17 | 26.58 | 26.88 | 362,763 | -0.32(-1.18%) |
Mar 31, 2016 | 27.64 | 27.87 | 27.15 | 27.20 | 307,736 | -0.35(-1.27%) |
Mar 30, 2016 | 27.88 | 28.07 | 27.24 | 27.55 | 499,491 | -0.08(-0.29%) |
Mar 29, 2016 | 25.82 | 27.73 | 25.61 | 27.63 | 481,594 | +2.07(+8.10%) |
Mar 28, 2016 | 25.66 | 26.03 | 25.32 | 25.56 | 320,857 | -0.23(-0.89%) |
Mar 24, 2016 | 24.82 | 25.79 | 25.79 | 25.79 | 458,600 | +1.37(+5.61%) |
Mar 23, 2016 | 25.51 | 25.60 | 24.28 | 24.42 | 402,900 | -1.14(-4.46%) |
Mar 22, 2016 | 25.07 | 25.70 | 24.95 | 25.56 | 253,980 | +0.27(+1.07%) |
Mar 21, 2016 | 25.38 | 25.72 | 25.07 | 25.29 | 253,521 | -0.01(-0.04%) |
Mar 18, 2016 | 25.01 | 25.52 | 24.75 | 25.30 | 517,457 | +0.51(+2.06%) |
Mar 17, 2016 | 24.50 | 24.99 | 24.27 | 24.79 | 355,702 | +0.24(+0.98%) |
Mar 16, 2016 | 24.32 | 24.71 | 23.96 | 24.55 | 666,644 | +0.15(+0.61%) |
Mar 15, 2016 | 24.20 | 24.44 | 24.00 | 24.40 | 474,333 | -0.10(-0.41%) |
Mar 14, 2016 | 23.66 | 24.59 | 23.41 | 24.50 | 338,283 | +0.74(+3.11%) |
Mar 11, 2016 | 22.79 | 23.77 | 22.71 | 23.76 | 342,298 | +1.15(+5.09%) |
Mar 10, 2016 | 23.62 | 23.62 | 22.35 | 22.61 | 298,289 | -0.84(-3.58%) |
Mar 09, 2016 | 23.88 | 23.88 | 22.88 | 23.45 | 603,992 | -0.37(-1.55%) |
Mar 08, 2016 | 23.96 | 23.97 | 23.50 | 23.82 | 585,450 | -0.43(-1.77%) |
Mar 07, 2016 | 23.08 | 24.35 | 23.02 | 24.25 | 617,640 | +1.11(+4.80%) |
Mar 04, 2016 | 21.81 | 23.19 | 21.47 | 23.14 | 620,916 | +1.38(+6.34%) |
Mar 03, 2016 | 19.67 | 21.83 | 19.64 | 21.76 | 660,346 | +2.12(+10.79%) |
Mar 02, 2016 | 19.86 | 20.10 | 19.44 | 19.64 | 534,969 | -0.19(-0.96%) |