Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 29.39 | 29.72 | 29.29 | 29.49 | 730,601 | +0.11(+0.36%) |
May 27, 2016 | 29.13 | 29.39 | 29.39 | 29.39 | 826,469 | +0.17(+0.57%) |
May 26, 2016 | 29.33 | 29.56 | 29.20 | 29.22 | 542,012 | +0.04(+0.12%) |
May 25, 2016 | 29.18 | 29.34 | 28.96 | 29.19 | 639,835 | +0.21(+0.73%) |
May 24, 2016 | 28.72 | 29.06 | 28.62 | 28.97 | 590,675 | +0.47(+1.64%) |
May 23, 2016 | 28.35 | 28.61 | 27.74 | 28.51 | 462,400 | +0.11(+0.37%) |
May 20, 2016 | 28.13 | 28.45 | 27.95 | 28.40 | 500,312 | +0.41(+1.48%) |
May 19, 2016 | 28.12 | 28.27 | 27.76 | 27.99 | 496,135 | -0.45(-1.58%) |
May 18, 2016 | 28.53 | 28.83 | 28.23 | 28.44 | 751,065 | -0.29(-1.01%) |
May 17, 2016 | 28.74 | 29.11 | 28.58 | 28.73 | 766,010 | -0.04(-0.12%) |
May 16, 2016 | 28.56 | 28.98 | 28.53 | 28.76 | 648,400 | +0.34(+1.21%) |
May 13, 2016 | 28.62 | 28.75 | 28.27 | 28.42 | 528,710 | -0.36(-1.25%) |
May 12, 2016 | 29.09 | 29.35 | 28.68 | 28.78 | 695,848 | -0.15(-0.52%) |
May 11, 2016 | 28.92 | 29.09 | 28.76 | 28.93 | 385,082 | +0.00(+0.00%) |
May 10, 2016 | 28.38 | 28.95 | 28.30 | 28.93 | 415,312 | +0.59(+2.08%) |
May 09, 2016 | 28.23 | 28.45 | 28.15 | 28.34 | 606,834 | -0.12(-0.43%) |
May 06, 2016 | 27.96 | 28.49 | 27.86 | 28.46 | 868,955 | +0.36(+1.28%) |
May 05, 2016 | 28.53 | 28.57 | 28.10 | 28.10 | 856,467 | -0.32(-1.12%) |
May 04, 2016 | 28.68 | 28.84 | 28.27 | 28.42 | 1,182,208 | -0.39(-1.34%) |
May 03, 2016 | 28.61 | 28.91 | 28.38 | 28.81 | 1,073,504 | -0.06(-0.21%) |
May 02, 2016 | 28.83 | 29.02 | 28.41 | 28.87 | 1,138,547 | +0.11(+0.37%) |
Apr 29, 2016 | 28.88 | 28.98 | 28.55 | 28.76 | 1,852,315 | -0.11(-0.37%) |
Apr 28, 2016 | 29.20 | 29.23 | 28.78 | 28.87 | 876,488 | -0.48(-1.62%) |
Apr 27, 2016 | 29.36 | 29.55 | 29.18 | 29.34 | 529,259 | +0.13(+0.45%) |
Apr 26, 2016 | 29.06 | 29.26 | 28.80 | 29.21 | 691,042 | +0.30(+1.04%) |
Apr 25, 2016 | 28.92 | 29.20 | 28.70 | 28.91 | 766,749 | -0.16(-0.55%) |
Apr 22, 2016 | 28.65 | 29.24 | 28.61 | 29.07 | 892,571 | +0.39(+1.35%) |
Apr 21, 2016 | 28.87 | 29.14 | 28.67 | 28.68 | 583,493 | -0.22(-0.76%) |
Apr 20, 2016 | 29.02 | 29.15 | 28.83 | 28.90 | 617,805 | -0.06(-0.21%) |
Apr 19, 2016 | 28.56 | 29.11 | 28.44 | 28.97 | 724,807 | +0.53(+1.86%) |
Apr 18, 2016 | 28.15 | 28.67 | 28.03 | 28.44 | 413,106 | +0.00(+0.00%) |
Apr 15, 2016 | 28.29 | 28.71 | 28.25 | 28.44 | 1,006,290 | +0.10(+0.34%) |
Apr 14, 2016 | 28.41 | 28.43 | 28.15 | 28.34 | 796,604 | +0.10(+0.34%) |
Apr 13, 2016 | 28.22 | 28.47 | 28.04 | 28.24 | 863,002 | +0.29(+1.04%) |
Apr 12, 2016 | 27.72 | 28.26 | 27.72 | 27.95 | 854,999 | +0.35(+1.28%) |
Apr 11, 2016 | 27.29 | 27.79 | 27.20 | 27.60 | 916,225 | +0.47(+1.72%) |
Apr 08, 2016 | 27.13 | 27.55 | 27.03 | 27.13 | 678,195 | +0.31(+1.15%) |
Apr 07, 2016 | 27.03 | 27.12 | 26.62 | 26.83 | 819,092 | -0.33(-1.20%) |
Apr 06, 2016 | 27.35 | 27.43 | 27.08 | 27.15 | 974,841 | -0.18(-0.68%) |
Apr 05, 2016 | 27.29 | 27.54 | 27.27 | 27.34 | 780,151 | -0.26(-0.93%) |
Apr 04, 2016 | 28.12 | 28.17 | 27.56 | 27.59 | 799,021 | -0.54(-1.91%) |
Apr 01, 2016 | 27.81 | 28.16 | 27.50 | 28.13 | 627,765 | +0.04(+0.16%) |
Mar 31, 2016 | 28.18 | 28.33 | 28.00 | 28.08 | 690,208 | -0.16(-0.56%) |
Mar 30, 2016 | 28.52 | 28.56 | 28.13 | 28.24 | 734,694 | +0.02(+0.06%) |
Mar 29, 2016 | 28.22 | 28.42 | 28.08 | 28.23 | 1,582,374 | -0.21(-0.74%) |
Mar 28, 2016 | 28.09 | 28.60 | 27.91 | 28.44 | 680,257 | +0.40(+1.41%) |
Mar 24, 2016 | 27.95 | 28.04 | 28.04 | 28.04 | 999,853 | -0.15(-0.53%) |
Mar 23, 2016 | 28.56 | 28.68 | 28.13 | 28.19 | 1,023,829 | -0.58(-2.02%) |
Mar 22, 2016 | 28.79 | 29.01 | 28.64 | 28.77 | 746,816 | -0.18(-0.61%) |
Mar 21, 2016 | 28.64 | 28.96 | 28.46 | 28.95 | 815,264 | +0.26(+0.89%) |
Mar 18, 2016 | 28.28 | 28.75 | 28.28 | 28.69 | 3,431,713 | +0.40(+1.40%) |
Mar 17, 2016 | 27.70 | 28.64 | 27.70 | 28.30 | 1,916,330 | +0.58(+2.10%) |
Mar 16, 2016 | 27.35 | 27.94 | 27.34 | 27.72 | 1,018,442 | +0.33(+1.19%) |
Mar 15, 2016 | 27.24 | 27.45 | 27.04 | 27.39 | 938,640 | +0.00(+0.00%) |
Mar 14, 2016 | 27.64 | 27.83 | 27.39 | 27.39 | 404,275 | -0.36(-1.30%) |
Mar 11, 2016 | 27.13 | 27.82 | 27.01 | 27.75 | 864,992 | +0.96(+3.58%) |
Mar 10, 2016 | 27.40 | 27.40 | 26.67 | 26.79 | 887,197 | -0.54(-1.96%) |
Mar 09, 2016 | 27.86 | 27.90 | 27.13 | 27.33 | 960,423 | -0.39(-1.40%) |
Mar 08, 2016 | 28.80 | 28.90 | 27.70 | 27.72 | 1,129,848 | -1.24(-4.29%) |
Mar 07, 2016 | 27.76 | 28.97 | 27.76 | 28.96 | 1,562,405 | +1.07(+3.85%) |
Mar 04, 2016 | 27.24 | 28.10 | 27.20 | 27.88 | 1,118,928 | +0.64(+2.36%) |
Mar 03, 2016 | 26.63 | 27.28 | 26.39 | 27.24 | 1,219,812 | +0.53(+1.98%) |
Mar 02, 2016 | 25.88 | 26.74 | 25.88 | 26.71 | 1,217,417 | +0.53(+2.02%) |