Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.75 | 29.01 | 28.53 | 29.00 | 973,671 | +0.24(+0.84%) |
May 27, 2016 | 28.72 | 28.76 | 28.76 | 28.76 | 378,755 | +0.23(+0.82%) |
May 26, 2016 | 28.48 | 28.65 | 28.33 | 28.52 | 377,594 | +0.06(+0.20%) |
May 25, 2016 | 28.57 | 28.62 | 28.28 | 28.47 | 642,265 | -0.05(-0.16%) |
May 24, 2016 | 28.10 | 28.58 | 28.10 | 28.51 | 476,778 | +0.58(+2.07%) |
May 23, 2016 | 27.89 | 28.09 | 27.79 | 27.94 | 443,488 | +0.07(+0.23%) |
May 20, 2016 | 27.80 | 28.08 | 27.64 | 27.87 | 723,593 | +0.19(+0.67%) |
May 19, 2016 | 27.40 | 27.78 | 27.25 | 27.69 | 712,886 | +0.17(+0.61%) |
May 18, 2016 | 27.43 | 27.77 | 27.33 | 27.52 | 541,155 | +0.09(+0.34%) |
May 17, 2016 | 28.15 | 28.27 | 27.40 | 27.43 | 1,735,412 | -0.83(-2.95%) |
May 16, 2016 | 28.06 | 28.40 | 28.06 | 28.26 | 532,154 | +0.23(+0.83%) |
May 13, 2016 | 28.20 | 28.63 | 27.98 | 28.03 | 591,755 | -0.11(-0.40%) |
May 12, 2016 | 28.45 | 28.61 | 27.80 | 28.14 | 596,368 | -0.24(-0.85%) |
May 11, 2016 | 28.40 | 28.65 | 28.32 | 28.38 | 501,542 | -0.07(-0.26%) |
May 10, 2016 | 28.46 | 28.50 | 28.14 | 28.45 | 778,889 | +0.11(+0.39%) |
May 09, 2016 | 28.22 | 28.50 | 28.17 | 28.34 | 705,710 | +0.18(+0.63%) |
May 06, 2016 | 28.26 | 28.49 | 28.00 | 28.17 | 639,907 | -0.09(-0.33%) |
May 05, 2016 | 28.30 | 28.62 | 28.07 | 28.26 | 729,151 | +0.06(+0.23%) |
May 04, 2016 | 28.59 | 28.74 | 28.16 | 28.20 | 810,704 | -0.70(-2.41%) |
May 03, 2016 | 27.83 | 28.90 | 27.83 | 28.89 | 1,593,040 | +0.56(+1.96%) |
May 02, 2016 | 28.00 | 28.64 | 27.90 | 28.33 | 1,019,877 | +0.32(+1.16%) |
Apr 29, 2016 | 28.56 | 28.56 | 27.88 | 28.01 | 802,610 | -0.50(-1.76%) |
Apr 28, 2016 | 28.53 | 28.86 | 28.32 | 28.51 | 1,187,516 | -0.07(-0.26%) |
Apr 27, 2016 | 28.66 | 29.09 | 27.96 | 28.58 | 2,702,926 | -0.45(-1.53%) |
Apr 26, 2016 | 31.04 | 31.48 | 28.64 | 29.03 | 3,549,828 | -2.42(-7.69%) |
Apr 25, 2016 | 30.90 | 31.60 | 30.49 | 31.45 | 1,318,847 | +0.57(+1.83%) |
Apr 22, 2016 | 30.46 | 30.94 | 30.46 | 30.88 | 549,252 | +0.49(+1.62%) |
Apr 21, 2016 | 30.63 | 30.87 | 30.36 | 30.39 | 578,626 | -0.20(-0.67%) |
Apr 20, 2016 | 30.52 | 30.73 | 30.29 | 30.60 | 583,747 | +0.03(+0.09%) |
Apr 19, 2016 | 30.45 | 30.74 | 30.30 | 30.57 | 712,409 | +0.13(+0.43%) |
Apr 18, 2016 | 30.30 | 30.45 | 30.22 | 30.44 | 283,671 | +0.14(+0.46%) |
Apr 15, 2016 | 30.44 | 30.44 | 30.11 | 30.30 | 429,683 | -0.13(-0.43%) |
Apr 14, 2016 | 30.57 | 30.60 | 30.31 | 30.43 | 397,074 | -0.09(-0.30%) |
Apr 13, 2016 | 30.35 | 30.59 | 30.11 | 30.52 | 591,066 | +0.41(+1.35%) |
Apr 12, 2016 | 30.14 | 30.36 | 29.80 | 30.11 | 923,648 | +0.08(+0.28%) |
Apr 11, 2016 | 29.82 | 30.17 | 29.71 | 30.03 | 696,360 | +0.31(+1.03%) |
Apr 08, 2016 | 30.01 | 30.23 | 29.59 | 29.73 | 697,372 | -0.06(-0.19%) |
Apr 07, 2016 | 30.23 | 30.23 | 29.14 | 29.78 | 1,744,682 | -0.53(-1.74%) |
Apr 06, 2016 | 29.96 | 30.32 | 29.41 | 30.31 | 742,634 | +0.27(+0.90%) |
Apr 05, 2016 | 30.36 | 30.37 | 29.88 | 30.04 | 836,839 | -0.21(-0.71%) |
Apr 04, 2016 | 30.62 | 30.91 | 30.21 | 30.25 | 731,218 | -0.32(-1.06%) |
Apr 01, 2016 | 30.38 | 30.63 | 30.04 | 30.58 | 1,117,752 | +0.03(+0.09%) |
Mar 31, 2016 | 31.27 | 31.31 | 30.32 | 30.55 | 1,092,187 | -0.77(-2.46%) |
Mar 30, 2016 | 31.02 | 31.48 | 30.80 | 31.32 | 909,515 | +0.60(+1.96%) |
Mar 29, 2016 | 30.64 | 30.76 | 30.40 | 30.72 | 604,666 | -0.15(-0.48%) |
Mar 28, 2016 | 30.83 | 31.00 | 30.64 | 30.87 | 417,990 | +0.17(+0.54%) |
Mar 24, 2016 | 30.78 | 30.70 | 30.70 | 30.70 | 645,622 | -0.24(-0.78%) |
Mar 23, 2016 | 31.29 | 31.29 | 30.71 | 30.94 | 891,131 | -0.32(-1.01%) |
Mar 22, 2016 | 30.74 | 31.28 | 30.60 | 31.25 | 1,275,886 | +0.32(+1.05%) |
Mar 21, 2016 | 30.09 | 31.00 | 29.96 | 30.93 | 805,957 | +0.83(+2.77%) |
Mar 18, 2016 | 30.14 | 30.39 | 29.73 | 30.10 | 850,844 | +0.06(+0.19%) |
Mar 17, 2016 | 29.63 | 30.10 | 29.63 | 30.04 | 442,498 | +0.35(+1.19%) |
Mar 16, 2016 | 29.28 | 29.81 | 29.28 | 29.69 | 551,766 | +0.25(+0.85%) |
Mar 15, 2016 | 29.42 | 29.50 | 29.19 | 29.44 | 538,819 | -0.19(-0.63%) |
Mar 14, 2016 | 29.64 | 29.78 | 29.52 | 29.62 | 813,568 | -0.11(-0.37%) |
Mar 11, 2016 | 29.29 | 29.78 | 29.29 | 29.73 | 561,453 | +0.64(+2.20%) |
Mar 10, 2016 | 29.69 | 29.91 | 28.73 | 29.09 | 698,904 | -0.57(-1.94%) |
Mar 09, 2016 | 29.47 | 29.80 | 29.47 | 29.67 | 571,145 | +0.40(+1.36%) |
Mar 08, 2016 | 29.83 | 29.88 | 29.18 | 29.27 | 835,301 | -0.80(-2.65%) |
Mar 07, 2016 | 29.92 | 30.19 | 29.58 | 30.07 | 705,912 | +0.06(+0.22%) |
Mar 04, 2016 | 29.86 | 30.23 | 29.80 | 30.00 | 686,123 | +0.06(+0.19%) |
Mar 03, 2016 | 29.45 | 30.02 | 29.34 | 29.95 | 801,617 | +0.46(+1.57%) |
Mar 02, 2016 | 29.51 | 29.76 | 29.29 | 29.48 | 679,436 | -0.11(-0.38%) |