Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.50 | 27.96 | 27.48 | 27.81 | 32,413 | +0.25(+0.92%) |
May 27, 2016 | 27.38 | 27.55 | 27.55 | 27.55 | 41,209 | -0.13(-0.47%) |
May 26, 2016 | 27.78 | 27.84 | 27.61 | 27.68 | 37,486 | -1.26(-4.35%) |
May 25, 2016 | 28.92 | 29.04 | 28.92 | 28.94 | 14,588 | -0.50(-1.69%) |
May 24, 2016 | 29.07 | 29.47 | 29.07 | 29.44 | 16,325 | +0.62(+2.15%) |
May 23, 2016 | 29.11 | 29.21 | 28.78 | 28.82 | 41,682 | -0.43(-1.48%) |
May 20, 2016 | 29.18 | 29.26 | 29.16 | 29.25 | 12,956 | +0.33(+1.14%) |
May 19, 2016 | 29.06 | 29.10 | 28.74 | 28.92 | 27,963 | -0.35(-1.19%) |
May 18, 2016 | 29.43 | 29.63 | 29.19 | 29.27 | 41,867 | -0.12(-0.42%) |
May 17, 2016 | 29.46 | 29.75 | 29.37 | 29.39 | 32,822 | +0.28(+0.97%) |
May 16, 2016 | 28.99 | 29.14 | 28.97 | 29.11 | 22,214 | +0.18(+0.62%) |
May 13, 2016 | 29.38 | 29.44 | 28.79 | 28.93 | 32,618 | -1.33(-4.41%) |
May 12, 2016 | 30.67 | 30.67 | 30.26 | 30.27 | 15,089 | +0.05(+0.16%) |
May 11, 2016 | 30.46 | 30.49 | 30.21 | 30.22 | 12,038 | +0.08(+0.25%) |
May 10, 2016 | 30.12 | 30.17 | 29.91 | 30.15 | 17,438 | -0.38(-1.23%) |
May 09, 2016 | 30.71 | 30.83 | 30.39 | 30.52 | 31,471 | -0.36(-1.16%) |
May 06, 2016 | 30.58 | 30.92 | 30.58 | 30.88 | 30,509 | +0.84(+2.78%) |
May 05, 2016 | 30.20 | 30.23 | 29.91 | 30.04 | 25,096 | +0.03(+0.09%) |
May 04, 2016 | 30.28 | 30.38 | 29.96 | 30.01 | 35,393 | +1.51(+5.30%) |
May 03, 2016 | 28.92 | 28.98 | 28.50 | 28.50 | 23,063 | -0.61(-2.10%) |
May 02, 2016 | 29.18 | 29.24 | 28.92 | 29.11 | 42,490 | +0.14(+0.49%) |
Apr 29, 2016 | 29.49 | 29.54 | 28.75 | 28.97 | 47,453 | -0.29(-0.99%) |
Apr 28, 2016 | 29.29 | 29.59 | 29.23 | 29.26 | 22,265 | -0.18(-0.61%) |
Apr 27, 2016 | 29.21 | 29.56 | 29.21 | 29.44 | 17,656 | +0.33(+1.13%) |
Apr 26, 2016 | 29.27 | 29.33 | 28.73 | 29.11 | 26,115 | -0.34(-1.15%) |
Apr 25, 2016 | 29.60 | 29.70 | 29.43 | 29.45 | 22,251 | -0.30(-1.01%) |
Apr 22, 2016 | 30.05 | 30.08 | 29.72 | 29.75 | 26,776 | -0.55(-1.83%) |
Apr 21, 2016 | 30.66 | 30.66 | 30.20 | 30.30 | 31,296 | -0.47(-1.53%) |
Apr 20, 2016 | 30.87 | 30.95 | 30.72 | 30.77 | 21,816 | -0.68(-2.15%) |
Apr 19, 2016 | 31.14 | 31.51 | 31.14 | 31.45 | 21,191 | +0.23(+0.75%) |
Apr 18, 2016 | 31.12 | 31.36 | 30.96 | 31.22 | 30,362 | +0.08(+0.24%) |
Apr 15, 2016 | 31.55 | 31.56 | 31.14 | 31.14 | 20,529 | -0.91(-2.84%) |
Apr 14, 2016 | 32.07 | 32.21 | 31.93 | 32.05 | 14,900 | -0.05(-0.15%) |
Apr 13, 2016 | 31.93 | 32.10 | 31.82 | 32.10 | 57,999 | +1.38(+4.49%) |
Apr 12, 2016 | 30.82 | 30.87 | 30.45 | 30.72 | 37,767 | -0.60(-1.92%) |
Apr 11, 2016 | 31.77 | 31.77 | 31.26 | 31.32 | 57,851 | +0.00(+0.00%) |
Apr 08, 2016 | 31.66 | 31.68 | 31.27 | 31.32 | 37,858 | +0.23(+0.76%) |
Apr 07, 2016 | 31.40 | 31.49 | 31.00 | 31.08 | 28,366 | -0.34(-1.08%) |
Apr 06, 2016 | 31.51 | 31.55 | 31.24 | 31.42 | 43,635 | +0.08(+0.24%) |
Apr 05, 2016 | 31.53 | 31.79 | 31.34 | 31.35 | 74,374 | +1.82(+6.17%) |
Apr 04, 2016 | 29.68 | 29.83 | 29.49 | 29.53 | 33,243 | -0.24(-0.82%) |
Apr 01, 2016 | 29.23 | 29.86 | 29.17 | 29.77 | 32,471 | +0.43(+1.47%) |
Mar 31, 2016 | 29.36 | 29.83 | 29.31 | 29.34 | 62,496 | +1.34(+4.80%) |
Mar 30, 2016 | 28.36 | 28.36 | 27.80 | 27.99 | 42,249 | -0.13(-0.47%) |
Mar 29, 2016 | 27.86 | 28.23 | 27.70 | 28.13 | 43,617 | -0.64(-2.22%) |
Mar 28, 2016 | 28.85 | 28.92 | 28.67 | 28.76 | 12,636 | +0.17(+0.59%) |
Mar 24, 2016 | 28.37 | 28.60 | 28.60 | 28.60 | 19,060 | -0.01(-0.03%) |
Mar 23, 2016 | 28.76 | 28.82 | 28.45 | 28.61 | 42,525 | -0.38(-1.30%) |
Mar 22, 2016 | 29.05 | 29.14 | 28.74 | 28.98 | 17,253 | -0.85(-2.86%) |
Mar 21, 2016 | 29.60 | 29.84 | 29.60 | 29.84 | 33,722 | +0.43(+1.47%) |
Mar 18, 2016 | 29.37 | 29.65 | 29.36 | 29.40 | 33,313 | +0.37(+1.26%) |
Mar 17, 2016 | 28.88 | 29.22 | 28.70 | 29.04 | 20,430 | +0.23(+0.81%) |
Mar 16, 2016 | 28.32 | 28.88 | 28.16 | 28.80 | 57,599 | +0.10(+0.36%) |
Mar 15, 2016 | 28.62 | 28.77 | 28.48 | 28.70 | 22,041 | -1.07(-3.60%) |
Mar 14, 2016 | 29.69 | 29.93 | 29.69 | 29.77 | 40,659 | +0.54(+1.86%) |
Mar 11, 2016 | 28.84 | 29.30 | 28.84 | 29.23 | 30,853 | +1.43(+5.14%) |
Mar 10, 2016 | 28.00 | 28.23 | 27.48 | 27.80 | 21,337 | -0.01(-0.03%) |
Mar 09, 2016 | 28.10 | 28.10 | 27.78 | 27.81 | 25,646 | -0.54(-1.92%) |
Mar 08, 2016 | 28.80 | 28.92 | 28.27 | 28.35 | 44,870 | -1.22(-4.13%) |
Mar 07, 2016 | 30.01 | 30.01 | 29.36 | 29.57 | 37,907 | -0.64(-2.11%) |
Mar 04, 2016 | 29.47 | 30.69 | 29.45 | 30.21 | 92,144 | +2.36(+8.46%) |
Mar 03, 2016 | 27.71 | 27.97 | 27.54 | 27.85 | 35,081 | -0.55(-1.95%) |
Mar 02, 2016 | 27.86 | 28.44 | 27.86 | 28.41 | 41,242 | +1.11(+4.06%) |