Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 32.34 | 32.83 | 31.52 | 32.38 | 556,686 | +0.09(+0.28%) |
May 27, 2016 | 30.42 | 32.29 | 32.29 | 32.29 | 622,000 | +2.02(+6.67%) |
May 26, 2016 | 29.67 | 30.48 | 29.41 | 30.27 | 205,447 | +0.64(+2.16%) |
May 25, 2016 | 29.84 | 29.85 | 29.35 | 29.63 | 220,646 | +0.03(+0.10%) |
May 24, 2016 | 29.08 | 29.74 | 28.87 | 29.60 | 333,043 | +0.77(+2.67%) |
May 23, 2016 | 28.82 | 29.09 | 28.59 | 28.83 | 295,328 | +0.13(+0.45%) |
May 20, 2016 | 27.74 | 29.00 | 27.63 | 28.70 | 329,818 | +1.14(+4.14%) |
May 19, 2016 | 27.56 | 28.03 | 27.14 | 27.56 | 339,526 | -0.25(-0.90%) |
May 18, 2016 | 27.01 | 27.86 | 26.85 | 27.81 | 407,201 | +0.65(+2.39%) |
May 17, 2016 | 27.75 | 28.21 | 26.93 | 27.16 | 486,326 | -0.69(-2.48%) |
May 16, 2016 | 28.02 | 28.21 | 27.68 | 27.85 | 493,108 | -0.23(-0.82%) |
May 13, 2016 | 28.15 | 28.57 | 27.99 | 28.08 | 264,023 | -0.14(-0.50%) |
May 12, 2016 | 28.01 | 28.42 | 27.75 | 28.22 | 410,556 | -0.03(-0.11%) |
May 11, 2016 | 28.40 | 28.77 | 28.12 | 28.25 | 288,641 | -0.31(-1.09%) |
May 10, 2016 | 28.09 | 28.60 | 27.67 | 28.56 | 395,357 | +0.61(+2.18%) |
May 09, 2016 | 28.08 | 28.59 | 27.90 | 27.95 | 482,839 | -0.25(-0.89%) |
May 06, 2016 | 27.71 | 28.21 | 27.48 | 28.20 | 286,900 | +0.40(+1.44%) |
May 05, 2016 | 27.96 | 28.76 | 27.55 | 27.80 | 433,899 | -0.10(-0.36%) |
May 04, 2016 | 28.45 | 28.63 | 27.50 | 27.90 | 744,226 | -0.55(-1.93%) |
May 03, 2016 | 30.15 | 30.38 | 28.39 | 28.45 | 760,088 | -2.07(-6.78%) |
May 02, 2016 | 30.63 | 30.89 | 29.80 | 30.52 | 656,435 | -0.10(-0.33%) |
Apr 29, 2016 | 29.90 | 30.70 | 29.84 | 30.62 | 527,614 | +0.74(+2.48%) |
Apr 28, 2016 | 30.66 | 30.79 | 29.86 | 29.88 | 503,753 | -0.73(-2.38%) |
Apr 27, 2016 | 31.02 | 31.02 | 30.15 | 30.61 | 288,836 | -0.58(-1.86%) |
Apr 26, 2016 | 30.09 | 31.28 | 30.09 | 31.19 | 372,380 | +0.89(+2.94%) |
Apr 25, 2016 | 31.13 | 31.32 | 30.16 | 30.30 | 357,664 | -0.81(-2.60%) |
Apr 22, 2016 | 31.27 | 31.60 | 30.99 | 31.11 | 445,290 | -0.19(-0.61%) |
Apr 21, 2016 | 30.90 | 31.50 | 30.45 | 31.30 | 375,122 | +0.58(+1.89%) |
Apr 20, 2016 | 30.75 | 31.11 | 30.38 | 30.72 | 450,826 | -0.32(-1.03%) |
Apr 19, 2016 | 30.70 | 31.27 | 30.41 | 31.04 | 256,835 | +0.34(+1.11%) |
Apr 18, 2016 | 29.65 | 30.74 | 29.65 | 30.70 | 305,901 | +1.07(+3.61%) |
Apr 15, 2016 | 29.39 | 29.89 | 29.36 | 29.63 | 382,717 | +0.09(+0.30%) |
Apr 14, 2016 | 29.63 | 29.77 | 29.28 | 29.54 | 422,146 | +0.00(+0.00%) |
Apr 13, 2016 | 28.72 | 29.59 | 28.63 | 29.54 | 554,681 | +0.97(+3.40%) |
Apr 12, 2016 | 29.01 | 29.08 | 28.40 | 28.57 | 455,394 | -0.39(-1.35%) |
Apr 11, 2016 | 28.83 | 29.58 | 28.62 | 28.96 | 376,382 | +0.15(+0.52%) |
Apr 08, 2016 | 29.92 | 30.00 | 28.65 | 28.81 | 483,590 | -0.93(-3.13%) |
Apr 07, 2016 | 30.11 | 30.62 | 29.53 | 29.74 | 307,123 | -0.53(-1.75%) |
Apr 06, 2016 | 29.63 | 30.30 | 29.30 | 30.27 | 303,393 | +0.74(+2.51%) |
Apr 05, 2016 | 29.90 | 30.02 | 29.46 | 29.53 | 319,056 | -0.54(-1.80%) |
Apr 04, 2016 | 30.73 | 30.86 | 29.61 | 30.07 | 466,124 | -0.51(-1.67%) |
Apr 01, 2016 | 29.94 | 31.23 | 29.75 | 30.58 | 640,417 | +0.54(+1.80%) |
Mar 31, 2016 | 30.40 | 30.62 | 30.03 | 30.04 | 529,410 | -0.46(-1.51%) |
Mar 30, 2016 | 30.55 | 30.69 | 29.77 | 30.50 | 488,601 | +0.12(+0.39%) |
Mar 29, 2016 | 29.84 | 30.44 | 29.51 | 30.38 | 406,655 | +0.56(+1.88%) |
Mar 28, 2016 | 30.12 | 30.18 | 29.33 | 29.82 | 279,768 | -0.03(-0.10%) |
Mar 24, 2016 | 29.56 | 29.85 | 29.85 | 29.85 | 270,700 | +0.19(+0.64%) |
Mar 23, 2016 | 30.31 | 30.80 | 29.42 | 29.66 | 427,923 | -0.88(-2.88%) |
Mar 22, 2016 | 30.47 | 30.75 | 30.11 | 30.54 | 461,020 | +0.30(+0.99%) |
Mar 21, 2016 | 30.35 | 30.54 | 29.57 | 30.24 | 817,508 | -0.26(-0.85%) |
Mar 18, 2016 | 30.23 | 30.93 | 30.20 | 30.50 | 1,390,109 | +0.39(+1.30%) |
Mar 17, 2016 | 29.87 | 30.28 | 29.52 | 30.11 | 758,448 | +0.27(+0.90%) |
Mar 16, 2016 | 29.16 | 30.02 | 28.97 | 29.84 | 450,643 | +0.61(+2.09%) |
Mar 15, 2016 | 30.44 | 30.59 | 29.05 | 29.23 | 905,335 | -1.44(-4.70%) |
Mar 14, 2016 | 28.34 | 30.89 | 28.20 | 30.67 | 1,261,358 | +2.38(+8.41%) |
Mar 11, 2016 | 27.36 | 28.64 | 26.66 | 28.29 | 1,163,952 | +1.07(+3.93%) |
Mar 10, 2016 | 27.51 | 28.07 | 26.86 | 27.22 | 1,051,808 | -0.12(-0.44%) |
Mar 09, 2016 | 27.54 | 27.75 | 26.86 | 27.34 | 1,309,684 | -0.07(-0.26%) |
Mar 08, 2016 | 26.56 | 28.25 | 26.51 | 27.41 | 2,680,140 | +0.37(+1.37%) |
Mar 07, 2016 | 34.64 | 34.64 | 26.21 | 27.04 | 9,496,930 | -13.67(-33.58%) |
Mar 04, 2016 | 40.25 | 41.35 | 39.64 | 40.71 | 503,700 | +0.61(+1.52%) |
Mar 03, 2016 | 39.98 | 40.69 | 39.50 | 40.10 | 810,781 | +0.10(+0.25%) |
Mar 02, 2016 | 40.06 | 40.38 | 38.54 | 40.00 | 759,449 | +0.00(+0.00%) |