Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.26 | 28.35 | 27.74 | 27.93 | 188,684 | -0.03(-0.11%) |
May 27, 2016 | 27.58 | 27.96 | 27.96 | 27.96 | 201,200 | +0.30(+1.08%) |
May 26, 2016 | 28.34 | 28.74 | 26.91 | 27.66 | 329,608 | -0.83(-2.91%) |
May 25, 2016 | 26.76 | 28.50 | 26.76 | 28.49 | 414,129 | +1.78(+6.66%) |
May 24, 2016 | 25.87 | 27.34 | 25.50 | 26.71 | 578,138 | +1.15(+4.50%) |
May 23, 2016 | 25.95 | 26.76 | 25.56 | 25.56 | 429,583 | -0.40(-1.54%) |
May 20, 2016 | 26.07 | 27.01 | 25.67 | 25.96 | 399,983 | +0.05(+0.19%) |
May 19, 2016 | 26.90 | 27.49 | 25.83 | 25.91 | 353,823 | -1.22(-4.50%) |
May 18, 2016 | 26.77 | 27.86 | 26.60 | 27.13 | 338,571 | +0.36(+1.34%) |
May 17, 2016 | 28.54 | 28.93 | 26.63 | 26.77 | 578,167 | -1.69(-5.94%) |
May 16, 2016 | 28.77 | 29.86 | 28.29 | 28.46 | 363,116 | -0.54(-1.86%) |
May 13, 2016 | 29.31 | 29.99 | 28.94 | 29.00 | 309,703 | -0.37(-1.26%) |
May 12, 2016 | 29.35 | 30.12 | 28.13 | 29.37 | 378,751 | -0.05(-0.17%) |
May 11, 2016 | 28.82 | 30.69 | 28.82 | 29.42 | 431,072 | +0.80(+2.80%) |
May 10, 2016 | 31.06 | 31.33 | 28.62 | 28.62 | 975,119 | -2.19(-7.11%) |
May 09, 2016 | 30.65 | 31.36 | 30.65 | 30.81 | 430,313 | +0.29(+0.95%) |
May 06, 2016 | 30.99 | 32.55 | 30.45 | 30.52 | 601,165 | -0.30(-0.97%) |
May 05, 2016 | 30.60 | 31.65 | 30.30 | 30.82 | 370,653 | +0.57(+1.88%) |
May 04, 2016 | 29.45 | 30.89 | 28.66 | 30.25 | 584,867 | +0.48(+1.61%) |
May 03, 2016 | 31.00 | 31.00 | 28.00 | 29.77 | 923,855 | +0.26(+0.88%) |
May 02, 2016 | 28.81 | 30.43 | 27.58 | 29.51 | 1,469,030 | -1.78(-5.69%) |
Apr 29, 2016 | 29.79 | 32.20 | 29.55 | 31.29 | 589,672 | +1.20(+3.99%) |
Apr 28, 2016 | 28.38 | 32.26 | 26.74 | 30.09 | 1,511,788 | +0.71(+2.42%) |
Apr 27, 2016 | 29.04 | 30.11 | 29.01 | 29.38 | 313,315 | +0.37(+1.28%) |
Apr 26, 2016 | 28.16 | 29.23 | 27.83 | 29.01 | 280,075 | +0.72(+2.55%) |
Apr 25, 2016 | 28.24 | 28.65 | 27.50 | 28.29 | 366,087 | +0.01(+0.04%) |
Apr 22, 2016 | 27.54 | 28.83 | 27.54 | 28.28 | 220,350 | +0.55(+1.98%) |
Apr 21, 2016 | 27.90 | 28.35 | 27.55 | 27.73 | 208,694 | -0.25(-0.89%) |
Apr 20, 2016 | 27.74 | 28.35 | 27.50 | 27.98 | 323,488 | +0.33(+1.19%) |
Apr 19, 2016 | 28.18 | 28.39 | 27.43 | 27.65 | 291,430 | -0.41(-1.46%) |
Apr 18, 2016 | 27.74 | 28.49 | 27.41 | 28.06 | 300,765 | +0.31(+1.12%) |
Apr 15, 2016 | 27.27 | 27.97 | 27.07 | 27.75 | 322,479 | +0.57(+2.10%) |
Apr 14, 2016 | 27.07 | 27.57 | 26.82 | 27.18 | 227,220 | +0.04(+0.15%) |
Apr 13, 2016 | 26.86 | 27.35 | 26.25 | 27.14 | 385,437 | +0.45(+1.69%) |
Apr 12, 2016 | 26.13 | 27.04 | 25.77 | 26.69 | 273,479 | +0.63(+2.42%) |
Apr 11, 2016 | 25.46 | 26.57 | 24.49 | 26.06 | 462,331 | +0.42(+1.66%) |
Apr 08, 2016 | 25.87 | 26.47 | 25.19 | 25.64 | 456,459 | +0.10(+0.37%) |
Apr 07, 2016 | 24.48 | 25.57 | 24.48 | 25.54 | 510,782 | +0.71(+2.86%) |
Apr 06, 2016 | 24.29 | 24.95 | 23.75 | 24.83 | 417,725 | +0.62(+2.56%) |
Apr 05, 2016 | 23.90 | 24.78 | 23.56 | 24.21 | 344,785 | -0.15(-0.62%) |
Apr 04, 2016 | 25.17 | 25.68 | 24.00 | 24.36 | 533,577 | -0.98(-3.87%) |
Apr 01, 2016 | 23.89 | 25.70 | 23.87 | 25.34 | 519,107 | +1.19(+4.93%) |
Mar 31, 2016 | 23.52 | 24.40 | 23.45 | 24.15 | 391,611 | +0.63(+2.68%) |
Mar 30, 2016 | 23.58 | 24.36 | 23.04 | 23.52 | 661,872 | +0.25(+1.07%) |
Mar 29, 2016 | 22.37 | 23.75 | 21.33 | 23.27 | 698,832 | +0.90(+4.02%) |
Mar 28, 2016 | 23.74 | 23.84 | 20.75 | 22.37 | 1,137,078 | -1.44(-6.05%) |
Mar 24, 2016 | 22.87 | 23.81 | 23.81 | 23.81 | 387,300 | +0.94(+4.11%) |
Mar 23, 2016 | 23.67 | 23.67 | 22.49 | 22.87 | 660,388 | -0.93(-3.91%) |
Mar 22, 2016 | 24.17 | 24.90 | 23.63 | 23.80 | 518,745 | -0.71(-2.90%) |
Mar 21, 2016 | 23.86 | 24.95 | 23.86 | 24.51 | 598,305 | +0.63(+2.64%) |
Mar 18, 2016 | 23.40 | 24.36 | 23.40 | 23.88 | 572,742 | +0.48(+2.05%) |
Mar 17, 2016 | 22.64 | 23.88 | 22.03 | 23.40 | 456,640 | +0.94(+4.19%) |
Mar 16, 2016 | 21.25 | 23.35 | 21.12 | 22.46 | 644,557 | +1.39(+6.60%) |
Mar 15, 2016 | 25.06 | 25.29 | 21.00 | 21.07 | 1,157,909 | -3.57(-14.49%) |
Mar 14, 2016 | 24.61 | 25.05 | 24.05 | 24.64 | 526,200 | +0.07(+0.28%) |
Mar 11, 2016 | 23.25 | 24.70 | 23.22 | 24.57 | 674,480 | +1.45(+6.27%) |
Mar 10, 2016 | 23.55 | 24.50 | 22.88 | 23.12 | 1,525,646 | +0.79(+3.54%) |
Mar 09, 2016 | 21.57 | 22.83 | 20.88 | 22.33 | 875,529 | +1.00(+4.69%) |
Mar 08, 2016 | 21.89 | 22.29 | 21.25 | 21.33 | 654,473 | -0.81(-3.66%) |
Mar 07, 2016 | 20.77 | 22.27 | 20.57 | 22.14 | 584,911 | +1.35(+6.49%) |
Mar 04, 2016 | 20.31 | 21.32 | 19.63 | 20.79 | 1,119,609 | +0.78(+3.90%) |
Mar 03, 2016 | 20.26 | 21.29 | 19.11 | 20.01 | 2,284,649 | -0.73(-3.52%) |
Mar 02, 2016 | 21.24 | 21.29 | 17.33 | 20.74 | 6,629,397 | +1.58(+8.25%) |