Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.07 | 26.38 | 26.00 | 26.24 | 387,688 | +0.19(+0.73%) |
May 27, 2016 | 25.89 | 26.05 | 26.05 | 26.05 | 287,800 | +0.26(+1.01%) |
May 26, 2016 | 25.85 | 26.00 | 25.60 | 25.79 | 294,991 | -0.10(-0.39%) |
May 25, 2016 | 26.18 | 26.18 | 25.66 | 25.89 | 430,730 | -0.06(-0.23%) |
May 24, 2016 | 25.17 | 26.26 | 25.17 | 25.95 | 494,860 | +0.80(+3.18%) |
May 23, 2016 | 25.14 | 25.94 | 25.13 | 25.15 | 338,309 | -0.05(-0.20%) |
May 20, 2016 | 24.69 | 25.35 | 24.39 | 25.20 | 206,348 | +0.72(+2.94%) |
May 19, 2016 | 24.93 | 25.08 | 24.40 | 24.48 | 214,107 | -0.49(-1.96%) |
May 18, 2016 | 24.88 | 25.46 | 24.78 | 24.97 | 310,331 | +0.10(+0.40%) |
May 17, 2016 | 25.04 | 25.31 | 24.60 | 24.87 | 563,835 | -0.22(-0.88%) |
May 16, 2016 | 25.21 | 25.55 | 25.05 | 25.09 | 443,774 | +0.06(+0.24%) |
May 13, 2016 | 25.09 | 25.35 | 24.51 | 25.03 | 856,993 | -0.05(-0.20%) |
May 12, 2016 | 26.50 | 26.50 | 25.00 | 25.08 | 898,926 | -1.23(-4.68%) |
May 11, 2016 | 26.92 | 27.15 | 26.26 | 26.31 | 320,558 | -0.59(-2.19%) |
May 10, 2016 | 27.00 | 27.05 | 26.54 | 26.90 | 344,499 | +0.02(+0.07%) |
May 09, 2016 | 26.85 | 27.16 | 26.61 | 26.88 | 347,444 | -0.09(-0.33%) |
May 06, 2016 | 26.62 | 26.99 | 26.55 | 26.97 | 393,199 | +0.36(+1.35%) |
May 05, 2016 | 26.31 | 26.90 | 26.31 | 26.61 | 415,270 | +0.09(+0.34%) |
May 04, 2016 | 26.30 | 26.80 | 26.20 | 26.52 | 487,876 | -0.20(-0.75%) |
May 03, 2016 | 26.93 | 27.20 | 26.39 | 26.72 | 468,768 | -0.43(-1.58%) |
May 02, 2016 | 26.92 | 27.16 | 26.60 | 27.15 | 696,802 | +0.24(+0.89%) |
Apr 29, 2016 | 27.69 | 27.69 | 26.50 | 26.91 | 983,751 | -1.35(-4.78%) |
Apr 28, 2016 | 28.53 | 29.00 | 28.22 | 28.26 | 559,581 | -0.45(-1.57%) |
Apr 27, 2016 | 28.79 | 29.00 | 28.09 | 28.71 | 361,831 | +0.01(+0.03%) |
Apr 26, 2016 | 28.60 | 28.98 | 28.21 | 28.70 | 315,744 | +0.29(+1.02%) |
Apr 25, 2016 | 28.36 | 28.78 | 27.95 | 28.41 | 399,196 | -0.10(-0.35%) |
Apr 22, 2016 | 27.80 | 28.60 | 27.79 | 28.51 | 385,934 | +0.84(+3.04%) |
Apr 21, 2016 | 27.93 | 28.14 | 27.51 | 27.67 | 275,719 | -0.31(-1.11%) |
Apr 20, 2016 | 27.84 | 28.68 | 27.71 | 27.98 | 499,526 | +0.09(+0.32%) |
Apr 19, 2016 | 27.32 | 28.32 | 27.16 | 27.89 | 580,502 | +0.76(+2.80%) |
Apr 18, 2016 | 26.72 | 27.43 | 26.10 | 27.13 | 832,558 | +0.34(+1.27%) |
Apr 15, 2016 | 28.50 | 29.39 | 26.70 | 26.79 | 3,080,499 | -6.53(-19.60%) |
Apr 14, 2016 | 33.92 | 33.94 | 32.85 | 33.32 | 312,500 | -0.51(-1.51%) |
Apr 13, 2016 | 33.29 | 33.89 | 32.80 | 33.83 | 277,405 | +0.70(+2.11%) |
Apr 12, 2016 | 33.18 | 33.40 | 32.50 | 33.13 | 218,240 | -0.05(-0.15%) |
Apr 11, 2016 | 33.52 | 33.99 | 33.15 | 33.18 | 198,780 | -0.19(-0.57%) |
Apr 08, 2016 | 33.99 | 34.09 | 32.69 | 33.37 | 207,535 | -0.29(-0.86%) |
Apr 07, 2016 | 33.93 | 34.24 | 33.47 | 33.66 | 317,095 | -0.57(-1.67%) |
Apr 06, 2016 | 34.15 | 34.24 | 33.27 | 34.23 | 264,676 | +0.05(+0.15%) |
Apr 05, 2016 | 33.84 | 34.42 | 33.61 | 34.18 | 242,371 | +0.15(+0.44%) |
Apr 04, 2016 | 34.55 | 34.60 | 33.57 | 34.03 | 300,047 | -0.46(-1.33%) |
Apr 01, 2016 | 33.63 | 34.69 | 33.09 | 34.49 | 309,953 | +0.41(+1.20%) |
Mar 31, 2016 | 33.47 | 34.47 | 33.26 | 34.08 | 281,794 | +0.71(+2.13%) |
Mar 30, 2016 | 34.05 | 34.19 | 33.03 | 33.37 | 211,814 | -0.36(-1.07%) |
Mar 29, 2016 | 32.64 | 33.88 | 32.20 | 33.73 | 291,099 | +1.06(+3.24%) |
Mar 28, 2016 | 32.72 | 32.95 | 32.36 | 32.67 | 164,325 | +0.16(+0.49%) |
Mar 24, 2016 | 32.07 | 32.51 | 32.51 | 32.51 | 260,100 | +0.34(+1.06%) |
Mar 23, 2016 | 32.90 | 32.97 | 32.02 | 32.17 | 199,456 | -0.82(-2.49%) |
Mar 22, 2016 | 32.74 | 33.30 | 32.68 | 32.99 | 225,450 | +0.00(+0.00%) |
Mar 21, 2016 | 32.85 | 33.02 | 32.16 | 32.99 | 327,525 | +0.09(+0.27%) |
Mar 18, 2016 | 33.23 | 33.53 | 32.77 | 32.90 | 311,189 | -0.16(-0.48%) |
Mar 17, 2016 | 32.38 | 33.21 | 32.22 | 33.06 | 323,732 | +0.64(+1.97%) |
Mar 16, 2016 | 31.63 | 32.72 | 31.56 | 32.42 | 261,231 | +0.72(+2.27%) |
Mar 15, 2016 | 32.20 | 32.20 | 31.47 | 31.70 | 294,628 | -0.60(-1.86%) |
Mar 14, 2016 | 32.02 | 32.54 | 31.85 | 32.30 | 227,071 | +0.11(+0.34%) |
Mar 11, 2016 | 32.27 | 32.48 | 31.07 | 32.19 | 202,676 | +0.46(+1.45%) |
Mar 10, 2016 | 31.62 | 32.26 | 30.86 | 31.73 | 338,241 | +0.14(+0.44%) |
Mar 09, 2016 | 31.50 | 32.08 | 31.37 | 31.59 | 365,946 | +0.21(+0.67%) |
Mar 08, 2016 | 32.50 | 32.53 | 30.58 | 31.38 | 447,585 | -1.45(-4.42%) |
Mar 07, 2016 | 32.54 | 33.24 | 32.10 | 32.83 | 349,190 | +0.20(+0.61%) |
Mar 04, 2016 | 33.61 | 33.73 | 32.42 | 32.63 | 447,761 | -0.98(-2.92%) |
Mar 03, 2016 | 33.13 | 33.79 | 32.92 | 33.61 | 465,470 | +0.42(+1.27%) |
Mar 02, 2016 | 33.09 | 33.20 | 32.78 | 33.19 | 391,138 | -0.03(-0.09%) |