Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 32.14 | 32.94 | 31.99 | 32.78 | 125,392 | +1.56(+5.00%) |
May 27, 2016 | 31.37 | 31.22 | 31.22 | 31.22 | 133,000 | -0.49(-1.55%) |
May 26, 2016 | 31.75 | 31.80 | 31.00 | 31.71 | 87,304 | +0.26(+0.83%) |
May 25, 2016 | 30.87 | 31.63 | 30.72 | 31.45 | 91,123 | +0.19(+0.61%) |
May 24, 2016 | 31.02 | 31.44 | 30.74 | 31.26 | 114,026 | -0.01(-0.03%) |
May 23, 2016 | 30.60 | 31.66 | 30.60 | 31.27 | 197,902 | +0.49(+1.59%) |
May 20, 2016 | 29.11 | 30.90 | 29.11 | 30.78 | 198,315 | +1.53(+5.23%) |
May 19, 2016 | 29.06 | 29.78 | 28.92 | 29.25 | 167,474 | -0.08(-0.27%) |
May 18, 2016 | 29.89 | 29.99 | 29.29 | 29.33 | 165,537 | -0.55(-1.84%) |
May 17, 2016 | 30.76 | 31.21 | 29.71 | 29.88 | 98,314 | -1.51(-4.81%) |
May 16, 2016 | 30.10 | 31.49 | 30.10 | 31.39 | 190,054 | +1.39(+4.63%) |
May 13, 2016 | 29.65 | 31.41 | 29.65 | 30.00 | 245,164 | +0.35(+1.18%) |
May 12, 2016 | 31.13 | 31.19 | 29.07 | 29.65 | 298,259 | -1.29(-4.17%) |
May 11, 2016 | 31.48 | 32.25 | 30.90 | 30.94 | 212,418 | -1.16(-3.61%) |
May 10, 2016 | 32.69 | 32.84 | 31.52 | 32.10 | 154,641 | -1.28(-3.83%) |
May 09, 2016 | 32.80 | 34.99 | 32.06 | 33.38 | 577,833 | +2.46(+7.96%) |
May 06, 2016 | 27.00 | 31.22 | 27.00 | 30.92 | 287,702 | +3.97(+14.73%) |
May 05, 2016 | 27.00 | 27.73 | 26.90 | 26.95 | 102,219 | -0.31(-1.14%) |
May 04, 2016 | 26.90 | 27.36 | 26.85 | 27.26 | 155,924 | +0.23(+0.85%) |
May 03, 2016 | 27.56 | 27.71 | 26.79 | 27.03 | 91,679 | -0.63(-2.28%) |
May 02, 2016 | 26.97 | 27.76 | 26.97 | 27.66 | 81,592 | +0.45(+1.65%) |
Apr 29, 2016 | 27.65 | 28.07 | 27.21 | 27.21 | 68,656 | -0.44(-1.59%) |
Apr 28, 2016 | 27.87 | 28.37 | 27.63 | 27.65 | 60,440 | +0.10(+0.36%) |
Apr 27, 2016 | 27.86 | 27.95 | 27.46 | 27.55 | 60,909 | -0.32(-1.15%) |
Apr 26, 2016 | 28.36 | 28.36 | 27.51 | 27.87 | 103,082 | -0.98(-3.40%) |
Apr 25, 2016 | 28.73 | 28.95 | 28.45 | 28.85 | 59,044 | -0.02(-0.07%) |
Apr 22, 2016 | 28.72 | 29.12 | 28.72 | 28.87 | 41,320 | -0.11(-0.38%) |
Apr 21, 2016 | 29.29 | 29.39 | 28.55 | 28.98 | 71,625 | -0.51(-1.73%) |
Apr 20, 2016 | 29.50 | 29.66 | 29.05 | 29.49 | 44,433 | +0.13(+0.44%) |
Apr 19, 2016 | 29.31 | 29.59 | 29.10 | 29.36 | 75,642 | +0.28(+0.96%) |
Apr 18, 2016 | 28.29 | 29.08 | 28.21 | 29.08 | 63,160 | +0.78(+2.76%) |
Apr 15, 2016 | 27.75 | 28.49 | 27.60 | 28.30 | 79,973 | -0.02(-0.07%) |
Apr 14, 2016 | 28.31 | 28.96 | 27.90 | 28.32 | 196,070 | -0.46(-1.60%) |
Apr 13, 2016 | 27.53 | 29.03 | 27.50 | 28.78 | 86,576 | +1.19(+4.31%) |
Apr 12, 2016 | 27.70 | 27.80 | 27.16 | 27.59 | 144,504 | -0.50(-1.78%) |
Apr 11, 2016 | 28.83 | 29.11 | 27.85 | 28.09 | 82,404 | -0.78(-2.70%) |
Apr 08, 2016 | 29.61 | 29.61 | 28.62 | 28.87 | 63,638 | -0.52(-1.77%) |
Apr 07, 2016 | 30.02 | 30.71 | 28.73 | 29.39 | 133,306 | -1.60(-5.16%) |
Apr 06, 2016 | 28.89 | 30.99 | 28.89 | 30.99 | 344,169 | +1.84(+6.31%) |
Apr 05, 2016 | 27.84 | 29.54 | 27.84 | 29.15 | 246,018 | +1.10(+3.92%) |
Apr 04, 2016 | 27.71 | 28.70 | 27.71 | 28.05 | 100,202 | +0.10(+0.36%) |
Apr 01, 2016 | 27.30 | 28.09 | 27.01 | 27.95 | 106,603 | +0.45(+1.64%) |
Mar 31, 2016 | 27.00 | 27.87 | 26.95 | 27.50 | 173,785 | +0.28(+1.03%) |
Mar 30, 2016 | 27.05 | 27.72 | 26.89 | 27.22 | 130,946 | -0.07(-0.26%) |
Mar 29, 2016 | 26.55 | 27.40 | 26.55 | 27.29 | 148,436 | +0.39(+1.45%) |
Mar 28, 2016 | 27.59 | 27.59 | 26.58 | 26.90 | 72,335 | -0.20(-0.74%) |
Mar 24, 2016 | 26.72 | 27.10 | 27.10 | 27.10 | 81,900 | +0.02(+0.07%) |
Mar 23, 2016 | 27.43 | 27.51 | 26.86 | 27.08 | 115,662 | -0.76(-2.73%) |
Mar 22, 2016 | 27.03 | 27.84 | 27.03 | 27.84 | 91,976 | +0.11(+0.40%) |
Mar 21, 2016 | 27.09 | 28.13 | 26.95 | 27.73 | 99,563 | +0.56(+2.06%) |
Mar 18, 2016 | 26.00 | 27.70 | 25.88 | 27.17 | 330,831 | +1.66(+6.51%) |
Mar 17, 2016 | 25.01 | 25.89 | 24.90 | 25.51 | 175,795 | +0.26(+1.03%) |
Mar 16, 2016 | 24.86 | 25.51 | 24.70 | 25.25 | 203,845 | -0.25(-0.98%) |
Mar 15, 2016 | 25.86 | 26.01 | 24.74 | 25.50 | 185,039 | +0.23(+0.91%) |
Mar 14, 2016 | 25.00 | 25.43 | 24.67 | 25.27 | 120,877 | +0.38(+1.53%) |
Mar 11, 2016 | 25.20 | 25.20 | 24.68 | 24.89 | 142,636 | +0.32(+1.30%) |
Mar 10, 2016 | 25.03 | 25.65 | 24.25 | 24.57 | 130,089 | +0.04(+0.16%) |
Mar 09, 2016 | 25.75 | 25.79 | 24.39 | 24.53 | 166,247 | -0.90(-3.54%) |
Mar 08, 2016 | 26.48 | 26.48 | 25.15 | 25.43 | 168,280 | -1.06(-4.00%) |
Mar 07, 2016 | 25.79 | 26.53 | 25.50 | 26.49 | 178,285 | +0.20(+0.76%) |
Mar 04, 2016 | 30.37 | 30.37 | 25.51 | 26.29 | 216,977 | -0.12(-0.45%) |
Mar 03, 2016 | 25.42 | 26.44 | 24.82 | 26.41 | 181,957 | +0.99(+3.89%) |
Mar 02, 2016 | 24.63 | 25.85 | 24.51 | 25.42 | 282,615 | +0.28(+1.11%) |