Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.36 | 30.89 | 30.24 | 30.30 | 711,239 | -0.11(-0.35%) |
May 27, 2016 | 30.19 | 30.40 | 30.40 | 30.40 | 480,485 | +0.15(+0.51%) |
May 26, 2016 | 30.37 | 30.68 | 30.19 | 30.25 | 457,800 | +0.05(+0.15%) |
May 25, 2016 | 29.99 | 30.45 | 29.99 | 30.20 | 512,524 | +0.29(+0.96%) |
May 24, 2016 | 29.62 | 30.44 | 29.54 | 29.92 | 865,102 | +0.55(+1.87%) |
May 23, 2016 | 29.64 | 29.79 | 29.18 | 29.37 | 610,768 | -0.25(-0.85%) |
May 20, 2016 | 29.14 | 29.76 | 29.06 | 29.62 | 492,688 | +0.60(+2.07%) |
May 19, 2016 | 29.35 | 29.91 | 28.78 | 29.02 | 863,565 | -0.43(-1.45%) |
May 18, 2016 | 29.54 | 29.79 | 29.14 | 29.44 | 683,991 | +0.05(+0.18%) |
May 17, 2016 | 29.22 | 29.87 | 29.01 | 29.39 | 1,210,617 | +0.18(+0.60%) |
May 16, 2016 | 29.03 | 29.53 | 28.97 | 29.22 | 1,304,051 | +0.16(+0.55%) |
May 13, 2016 | 30.05 | 30.40 | 28.92 | 29.06 | 1,017,908 | -1.23(-4.07%) |
May 12, 2016 | 29.49 | 30.56 | 29.49 | 30.29 | 1,787,937 | +0.84(+2.84%) |
May 11, 2016 | 29.28 | 29.68 | 29.08 | 29.45 | 756,059 | -0.12(-0.41%) |
May 10, 2016 | 28.61 | 29.60 | 28.41 | 29.57 | 1,174,315 | +1.15(+4.04%) |
May 09, 2016 | 29.38 | 29.38 | 28.37 | 28.42 | 652,919 | -0.65(-2.25%) |
May 06, 2016 | 28.66 | 29.08 | 28.41 | 29.08 | 679,745 | +0.67(+2.36%) |
May 05, 2016 | 28.36 | 28.91 | 28.23 | 28.41 | 601,253 | +0.17(+0.59%) |
May 04, 2016 | 28.54 | 28.92 | 28.23 | 28.24 | 1,364,501 | -0.40(-1.38%) |
May 03, 2016 | 29.86 | 30.03 | 28.55 | 28.64 | 900,468 | -1.35(-4.49%) |
May 02, 2016 | 31.00 | 31.01 | 29.70 | 29.98 | 1,649,089 | -1.04(-3.36%) |
Apr 29, 2016 | 30.69 | 31.93 | 30.31 | 31.03 | 2,534,749 | +1.09(+3.64%) |
Apr 28, 2016 | 30.09 | 30.71 | 29.81 | 29.94 | 1,405,180 | -0.12(-0.41%) |
Apr 27, 2016 | 29.22 | 30.08 | 29.20 | 30.06 | 1,769,246 | +0.88(+3.00%) |
Apr 26, 2016 | 29.12 | 29.32 | 28.71 | 29.19 | 1,251,688 | +0.07(+0.24%) |
Apr 25, 2016 | 29.30 | 29.47 | 28.97 | 29.12 | 795,264 | -0.35(-1.19%) |
Apr 22, 2016 | 29.26 | 29.88 | 28.93 | 29.47 | 1,157,501 | +0.21(+0.70%) |
Apr 21, 2016 | 30.41 | 30.52 | 29.09 | 29.26 | 1,356,745 | -1.13(-3.71%) |
Apr 20, 2016 | 30.65 | 30.81 | 30.34 | 30.39 | 830,098 | -0.28(-0.92%) |
Apr 19, 2016 | 30.87 | 31.00 | 30.53 | 30.67 | 651,785 | +0.08(+0.27%) |
Apr 18, 2016 | 30.56 | 30.62 | 30.12 | 30.59 | 468,412 | +0.01(+0.02%) |
Apr 15, 2016 | 30.27 | 30.81 | 30.24 | 30.58 | 654,499 | +0.31(+1.03%) |
Apr 14, 2016 | 29.95 | 32.32 | 29.70 | 30.27 | 2,083,820 | +0.43(+1.43%) |
Apr 13, 2016 | 30.24 | 30.33 | 29.68 | 29.84 | 904,888 | -0.27(-0.91%) |
Apr 12, 2016 | 29.41 | 30.34 | 29.41 | 30.11 | 1,349,527 | +0.64(+2.17%) |
Apr 11, 2016 | 29.45 | 29.95 | 29.30 | 29.48 | 793,079 | +0.32(+1.10%) |
Apr 08, 2016 | 29.30 | 29.63 | 28.85 | 29.16 | 499,007 | -0.11(-0.39%) |
Apr 07, 2016 | 28.72 | 29.29 | 28.65 | 29.27 | 725,126 | +0.27(+0.94%) |
Apr 06, 2016 | 28.58 | 29.01 | 28.23 | 29.00 | 578,921 | +0.46(+1.60%) |
Apr 05, 2016 | 28.26 | 28.88 | 28.17 | 28.54 | 1,824,076 | +0.37(+1.32%) |
Apr 04, 2016 | 29.45 | 29.56 | 27.99 | 28.17 | 1,636,612 | -1.43(-4.83%) |
Apr 01, 2016 | 28.92 | 29.76 | 28.65 | 29.60 | 1,430,051 | +0.49(+1.67%) |
Mar 31, 2016 | 29.30 | 29.39 | 28.77 | 29.11 | 996,358 | -0.19(-0.65%) |
Mar 30, 2016 | 29.11 | 29.60 | 29.02 | 29.30 | 970,283 | +0.24(+0.84%) |
Mar 29, 2016 | 28.39 | 29.14 | 27.97 | 29.06 | 1,074,470 | +0.60(+2.11%) |
Mar 28, 2016 | 28.19 | 28.53 | 27.89 | 28.46 | 571,344 | +0.43(+1.55%) |
Mar 24, 2016 | 28.34 | 28.02 | 28.02 | 28.02 | 837,671 | -0.49(-1.73%) |
Mar 23, 2016 | 28.65 | 29.01 | 28.43 | 28.52 | 1,329,904 | -0.22(-0.77%) |
Mar 22, 2016 | 28.42 | 28.92 | 28.25 | 28.74 | 885,127 | +0.15(+0.53%) |
Mar 21, 2016 | 27.97 | 28.99 | 27.83 | 28.58 | 2,261,958 | +0.62(+2.20%) |
Mar 18, 2016 | 28.16 | 28.27 | 27.79 | 27.97 | 7,884,531 | -0.19(-0.68%) |
Mar 17, 2016 | 28.05 | 28.39 | 27.90 | 28.16 | 1,570,837 | +0.19(+0.68%) |
Mar 16, 2016 | 27.98 | 28.27 | 27.42 | 27.97 | 2,052,280 | +0.01(+0.03%) |
Mar 15, 2016 | 27.70 | 28.61 | 27.34 | 27.96 | 1,737,843 | +0.34(+1.24%) |
Mar 14, 2016 | 27.05 | 28.92 | 27.05 | 27.62 | 2,381,190 | +0.81(+3.01%) |
Mar 11, 2016 | 26.48 | 27.54 | 26.38 | 26.81 | 2,402,192 | +0.95(+3.68%) |
Mar 10, 2016 | 25.67 | 26.00 | 25.31 | 25.86 | 1,034,193 | +0.18(+0.71%) |
Mar 09, 2016 | 25.62 | 26.06 | 25.28 | 25.68 | 929,079 | +0.20(+0.78%) |
Mar 08, 2016 | 26.05 | 26.27 | 25.27 | 25.48 | 1,328,435 | -0.71(-2.70%) |
Mar 07, 2016 | 24.92 | 26.38 | 24.89 | 26.19 | 1,545,286 | +1.20(+4.81%) |
Mar 04, 2016 | 24.45 | 26.56 | 24.45 | 24.98 | 3,444,917 | +0.40(+1.61%) |
Mar 03, 2016 | 23.21 | 24.80 | 22.91 | 24.59 | 1,714,946 | +1.28(+5.48%) |
Mar 02, 2016 | 23.81 | 24.01 | 22.88 | 23.31 | 1,913,288 | -0.49(-2.08%) |