Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.68 | 28.95 | 28.38 | 28.68 | 2,060,534 | +0.08(+0.28%) |
May 27, 2016 | 28.08 | 28.60 | 28.60 | 28.60 | 1,197,800 | +0.27(+0.95%) |
May 26, 2016 | 28.45 | 28.72 | 27.77 | 28.33 | 835,468 | -0.29(-1.01%) |
May 25, 2016 | 28.40 | 28.99 | 28.05 | 28.62 | 670,706 | +0.09(+0.32%) |
May 24, 2016 | 27.90 | 28.85 | 27.65 | 28.53 | 1,189,800 | +0.77(+2.77%) |
May 23, 2016 | 27.74 | 28.34 | 27.59 | 27.76 | 979,409 | -0.03(-0.11%) |
May 20, 2016 | 27.40 | 27.88 | 26.85 | 27.79 | 1,528,593 | +0.46(+1.68%) |
May 19, 2016 | 28.42 | 29.42 | 26.70 | 27.33 | 2,469,643 | -1.45(-5.04%) |
May 18, 2016 | 27.94 | 28.95 | 26.15 | 28.78 | 3,555,022 | +0.78(+2.79%) |
May 17, 2016 | 28.35 | 28.95 | 27.92 | 28.00 | 1,169,420 | -0.36(-1.27%) |
May 16, 2016 | 27.74 | 28.49 | 27.45 | 28.36 | 1,221,442 | +0.71(+2.57%) |
May 13, 2016 | 27.66 | 28.17 | 27.29 | 27.65 | 876,949 | +0.04(+0.14%) |
May 12, 2016 | 27.24 | 27.83 | 27.21 | 27.61 | 634,089 | +0.37(+1.36%) |
May 11, 2016 | 27.06 | 27.61 | 26.77 | 27.24 | 542,863 | +0.05(+0.18%) |
May 10, 2016 | 26.74 | 27.65 | 26.62 | 27.19 | 1,021,923 | +0.70(+2.64%) |
May 09, 2016 | 26.56 | 26.86 | 26.02 | 26.49 | 807,842 | -0.14(-0.53%) |
May 06, 2016 | 26.36 | 26.86 | 26.25 | 26.63 | 1,395,541 | -0.09(-0.34%) |
May 05, 2016 | 28.15 | 28.46 | 26.50 | 26.72 | 2,680,475 | -1.36(-4.84%) |
May 04, 2016 | 28.97 | 29.70 | 28.00 | 28.08 | 8,376,462 | +3.02(+12.05%) |
May 03, 2016 | 25.18 | 25.53 | 24.59 | 25.06 | 3,470,293 | -0.03(-0.12%) |
May 02, 2016 | 24.04 | 25.35 | 23.42 | 25.09 | 1,898,709 | +1.05(+4.37%) |
Apr 29, 2016 | 23.96 | 24.78 | 23.33 | 24.04 | 1,448,728 | +0.06(+0.25%) |
Apr 28, 2016 | 24.24 | 24.89 | 23.87 | 23.98 | 874,966 | -0.76(-3.07%) |
Apr 27, 2016 | 24.74 | 25.22 | 24.41 | 24.74 | 1,031,082 | -0.11(-0.44%) |
Apr 26, 2016 | 25.03 | 26.27 | 24.63 | 24.85 | 2,519,109 | -0.01(-0.04%) |
Apr 25, 2016 | 24.60 | 24.87 | 24.05 | 24.86 | 1,040,564 | +0.01(+0.04%) |
Apr 22, 2016 | 23.22 | 25.04 | 23.22 | 24.85 | 2,168,400 | +1.52(+6.52%) |
Apr 21, 2016 | 23.28 | 23.86 | 23.23 | 23.33 | 788,926 | +0.09(+0.39%) |
Apr 20, 2016 | 22.38 | 23.91 | 22.10 | 23.24 | 1,639,403 | +0.96(+4.31%) |
Apr 19, 2016 | 21.57 | 22.53 | 21.57 | 22.28 | 810,725 | +0.66(+3.05%) |
Apr 18, 2016 | 21.70 | 22.12 | 21.37 | 21.62 | 601,943 | -0.23(-1.05%) |
Apr 15, 2016 | 21.52 | 21.98 | 21.47 | 21.85 | 407,060 | +0.22(+1.02%) |
Apr 14, 2016 | 21.63 | 21.89 | 21.42 | 21.63 | 824,718 | +0.00(+0.00%) |
Apr 13, 2016 | 20.85 | 21.64 | 20.69 | 21.63 | 658,752 | +0.95(+4.59%) |
Apr 12, 2016 | 20.00 | 20.74 | 19.99 | 20.68 | 1,021,077 | +0.74(+3.71%) |
Apr 11, 2016 | 21.09 | 21.27 | 19.63 | 19.94 | 1,359,693 | -1.15(-5.45%) |
Apr 08, 2016 | 20.86 | 21.22 | 20.57 | 21.09 | 1,792,601 | +0.36(+1.74%) |
Apr 07, 2016 | 21.19 | 21.29 | 20.70 | 20.73 | 1,341,206 | -0.53(-2.49%) |
Apr 06, 2016 | 21.21 | 22.00 | 20.05 | 21.26 | 2,288,737 | +0.18(+0.85%) |
Apr 05, 2016 | 21.73 | 21.87 | 20.87 | 21.08 | 2,099,760 | -1.01(-4.57%) |
Apr 04, 2016 | 23.25 | 23.43 | 22.00 | 22.09 | 1,439,198 | -1.36(-5.80%) |
Apr 01, 2016 | 23.95 | 23.95 | 22.86 | 23.45 | 1,407,518 | -0.28(-1.18%) |
Mar 31, 2016 | 23.05 | 24.00 | 22.81 | 23.73 | 1,458,257 | +0.68(+2.95%) |
Mar 30, 2016 | 23.49 | 23.97 | 23.04 | 23.05 | 773,703 | -0.29(-1.24%) |
Mar 29, 2016 | 22.26 | 23.56 | 22.26 | 23.34 | 1,281,312 | +0.93(+4.15%) |
Mar 28, 2016 | 22.35 | 22.78 | 22.04 | 22.41 | 716,550 | -0.12(-0.53%) |
Mar 24, 2016 | 22.13 | 22.53 | 22.53 | 22.53 | 845,300 | +0.17(+0.76%) |
Mar 23, 2016 | 22.83 | 23.47 | 22.09 | 22.36 | 1,537,451 | -0.66(-2.87%) |
Mar 22, 2016 | 23.60 | 24.48 | 22.81 | 23.02 | 2,375,681 | +0.26(+1.14%) |
Mar 21, 2016 | 22.16 | 23.09 | 22.01 | 22.76 | 834,766 | +0.44(+1.97%) |
Mar 18, 2016 | 22.46 | 22.86 | 22.09 | 22.32 | 1,313,472 | +0.12(+0.54%) |
Mar 17, 2016 | 22.60 | 22.93 | 22.17 | 22.20 | 814,575 | -0.57(-2.50%) |
Mar 16, 2016 | 21.65 | 22.98 | 21.62 | 22.77 | 600,160 | +0.96(+4.40%) |
Mar 15, 2016 | 22.64 | 22.64 | 21.69 | 21.81 | 1,096,444 | -1.06(-4.63%) |
Mar 14, 2016 | 22.70 | 23.02 | 22.56 | 22.87 | 638,790 | -0.21(-0.91%) |
Mar 11, 2016 | 22.72 | 23.12 | 22.46 | 23.08 | 746,568 | +0.56(+2.49%) |
Mar 10, 2016 | 22.67 | 22.75 | 21.86 | 22.52 | 1,141,827 | +0.08(+0.36%) |
Mar 09, 2016 | 24.10 | 24.13 | 22.29 | 22.44 | 2,080,948 | -1.83(-7.54%) |
Mar 08, 2016 | 23.30 | 24.64 | 23.23 | 24.27 | 1,592,757 | +0.72(+3.06%) |
Mar 07, 2016 | 23.00 | 24.19 | 23.00 | 23.55 | 1,180,736 | +0.27(+1.16%) |
Mar 04, 2016 | 23.37 | 23.70 | 22.75 | 23.28 | 1,244,364 | -0.09(-0.39%) |
Mar 03, 2016 | 22.37 | 24.01 | 22.30 | 23.37 | 2,311,451 | +0.99(+4.42%) |
Mar 02, 2016 | 21.83 | 22.52 | 21.82 | 22.38 | 1,622,175 | +0.92(+4.29%) |