Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.25 | 25.41 | 25.00 | 25.23 | 877,471 | -0.03(-0.11%) |
May 27, 2016 | 24.82 | 25.25 | 25.25 | 25.25 | 660,203 | +0.30(+1.20%) |
May 26, 2016 | 24.74 | 25.06 | 24.57 | 24.95 | 978,313 | +0.24(+0.98%) |
May 25, 2016 | 24.23 | 24.98 | 24.21 | 24.71 | 1,719,310 | +0.49(+2.04%) |
May 24, 2016 | 23.97 | 24.40 | 23.74 | 24.22 | 1,104,422 | +0.27(+1.13%) |
May 23, 2016 | 24.26 | 24.67 | 23.94 | 23.95 | 1,083,640 | -0.48(-1.98%) |
May 20, 2016 | 23.96 | 24.62 | 23.96 | 24.43 | 1,185,321 | +0.38(+1.57%) |
May 19, 2016 | 23.70 | 24.35 | 23.60 | 24.05 | 940,963 | +0.29(+1.22%) |
May 18, 2016 | 23.89 | 23.97 | 23.36 | 23.76 | 1,647,929 | -0.34(-1.41%) |
May 17, 2016 | 24.28 | 24.52 | 23.92 | 24.10 | 1,157,289 | -0.17(-0.72%) |
May 16, 2016 | 24.26 | 24.49 | 23.94 | 24.28 | 1,177,498 | -0.01(-0.04%) |
May 13, 2016 | 24.10 | 24.58 | 24.03 | 24.29 | 1,678,408 | +0.04(+0.16%) |
May 12, 2016 | 24.60 | 24.89 | 24.02 | 24.25 | 1,379,092 | -0.59(-2.38%) |
May 11, 2016 | 25.13 | 25.29 | 24.64 | 24.84 | 1,515,291 | -0.69(-2.69%) |
May 10, 2016 | 25.67 | 25.86 | 25.24 | 25.53 | 1,164,969 | +0.10(+0.38%) |
May 09, 2016 | 25.12 | 25.66 | 24.87 | 25.43 | 1,530,203 | +0.31(+1.23%) |
May 06, 2016 | 25.07 | 25.33 | 24.71 | 25.12 | 1,808,268 | -0.01(-0.04%) |
May 05, 2016 | 24.98 | 25.32 | 24.91 | 25.13 | 2,338,958 | -0.33(-1.29%) |
May 04, 2016 | 25.15 | 26.16 | 25.07 | 25.46 | 1,816,734 | +0.26(+1.04%) |
May 03, 2016 | 25.02 | 25.50 | 24.69 | 25.20 | 2,499,991 | +0.00(+0.00%) |
May 02, 2016 | 24.91 | 25.07 | 23.77 | 25.20 | 6,449,022 | +1.61(+6.81%) |
Apr 29, 2016 | 24.42 | 25.07 | 23.39 | 23.59 | 7,046,272 | -0.93(-3.79%) |
Apr 28, 2016 | 25.35 | 26.04 | 24.21 | 24.52 | 13,557,810 | -9.95(-28.88%) |
Apr 27, 2016 | 34.13 | 34.76 | 33.90 | 34.47 | 1,929,802 | +0.21(+0.62%) |
Apr 26, 2016 | 33.91 | 34.42 | 33.65 | 34.26 | 2,340,115 | +0.39(+1.14%) |
Apr 25, 2016 | 33.45 | 34.06 | 33.31 | 33.87 | 1,558,358 | +0.39(+1.16%) |
Apr 22, 2016 | 33.26 | 33.69 | 33.21 | 33.49 | 665,465 | +0.15(+0.46%) |
Apr 21, 2016 | 33.54 | 33.62 | 33.09 | 33.33 | 1,681,639 | +0.45(+1.35%) |
Apr 20, 2016 | 32.26 | 33.03 | 32.11 | 32.88 | 948,905 | +0.42(+1.28%) |
Apr 19, 2016 | 32.07 | 32.73 | 31.71 | 32.47 | 1,095,852 | +0.66(+2.07%) |
Apr 18, 2016 | 31.65 | 31.94 | 31.35 | 31.81 | 587,979 | +0.05(+0.15%) |
Apr 15, 2016 | 31.22 | 31.87 | 31.04 | 31.76 | 730,095 | +0.47(+1.52%) |
Apr 14, 2016 | 31.98 | 31.98 | 31.22 | 31.29 | 739,382 | -0.71(-2.21%) |
Apr 13, 2016 | 30.80 | 32.10 | 30.80 | 31.99 | 972,186 | +1.19(+3.87%) |
Apr 12, 2016 | 30.30 | 31.14 | 30.06 | 30.80 | 1,136,646 | +0.62(+2.05%) |
Apr 11, 2016 | 30.11 | 30.47 | 29.85 | 30.18 | 899,443 | +0.14(+0.45%) |
Apr 08, 2016 | 30.21 | 30.44 | 29.74 | 30.05 | 670,619 | -0.02(-0.06%) |
Apr 07, 2016 | 30.99 | 31.09 | 29.82 | 30.07 | 1,171,513 | -1.00(-3.21%) |
Apr 06, 2016 | 29.73 | 31.16 | 29.73 | 31.06 | 1,719,858 | +1.48(+5.01%) |
Apr 05, 2016 | 29.28 | 29.72 | 29.13 | 29.58 | 1,046,847 | -0.01(-0.03%) |
Apr 04, 2016 | 30.46 | 30.51 | 29.54 | 29.59 | 835,855 | -1.02(-3.32%) |
Apr 01, 2016 | 30.53 | 30.72 | 29.86 | 30.61 | 1,535,519 | -0.14(-0.44%) |
Mar 31, 2016 | 30.58 | 30.87 | 30.27 | 30.74 | 1,744,556 | +0.16(+0.54%) |
Mar 30, 2016 | 30.25 | 30.71 | 30.13 | 30.58 | 1,250,953 | +0.56(+1.87%) |
Mar 29, 2016 | 29.46 | 30.03 | 29.25 | 30.02 | 972,654 | +0.46(+1.57%) |
Mar 28, 2016 | 29.46 | 29.97 | 29.40 | 29.55 | 1,009,139 | +0.10(+0.33%) |
Mar 24, 2016 | 29.47 | 29.46 | 29.46 | 29.46 | 1,327,842 | -0.13(-0.43%) |
Mar 23, 2016 | 29.46 | 29.72 | 29.07 | 29.58 | 1,359,071 | -0.03(-0.10%) |
Mar 22, 2016 | 28.97 | 29.80 | 28.92 | 29.61 | 800,822 | +0.46(+1.56%) |
Mar 21, 2016 | 29.68 | 29.92 | 28.91 | 29.16 | 1,371,380 | -0.51(-1.73%) |
Mar 18, 2016 | 28.62 | 30.12 | 28.61 | 29.67 | 3,466,365 | +1.07(+3.72%) |
Mar 17, 2016 | 28.29 | 28.77 | 27.98 | 28.60 | 979,312 | +0.26(+0.92%) |
Mar 16, 2016 | 27.43 | 28.55 | 27.17 | 28.34 | 1,028,051 | +0.88(+3.21%) |
Mar 15, 2016 | 27.91 | 28.15 | 26.96 | 27.46 | 1,018,001 | -0.59(-2.11%) |
Mar 14, 2016 | 28.44 | 28.52 | 27.94 | 28.05 | 812,733 | -0.46(-1.60%) |
Mar 11, 2016 | 28.21 | 28.63 | 27.94 | 28.51 | 824,582 | +0.64(+2.29%) |
Mar 10, 2016 | 28.06 | 28.40 | 27.40 | 27.87 | 879,547 | -0.03(-0.10%) |
Mar 09, 2016 | 27.85 | 28.14 | 27.49 | 27.90 | 1,163,804 | +0.28(+1.02%) |
Mar 08, 2016 | 28.33 | 28.53 | 27.60 | 27.62 | 941,966 | -0.93(-3.27%) |
Mar 07, 2016 | 28.39 | 28.68 | 28.18 | 28.55 | 1,091,616 | +0.18(+0.64%) |
Mar 04, 2016 | 28.85 | 28.91 | 28.19 | 28.37 | 1,047,939 | -0.38(-1.34%) |
Mar 03, 2016 | 28.03 | 28.76 | 27.86 | 28.75 | 1,349,210 | +0.66(+2.36%) |
Mar 02, 2016 | 28.06 | 28.39 | 27.84 | 28.09 | 1,179,241 | -0.01(-0.03%) |