Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.57 | 30.57 | 29.45 | 29.97 | 191,675 | -0.57(-1.87%) |
May 27, 2016 | 30.44 | 30.54 | 30.54 | 30.54 | 162,985 | +0.14(+0.47%) |
May 26, 2016 | 30.47 | 30.78 | 30.15 | 30.39 | 167,477 | -0.05(-0.17%) |
May 25, 2016 | 30.21 | 30.85 | 29.42 | 30.44 | 207,219 | +0.24(+0.80%) |
May 24, 2016 | 30.05 | 30.43 | 29.30 | 30.20 | 417,442 | +0.56(+1.89%) |
May 23, 2016 | 28.48 | 30.09 | 28.48 | 29.64 | 573,244 | +0.98(+3.42%) |
May 20, 2016 | 28.22 | 28.72 | 27.23 | 28.66 | 511,694 | +0.65(+2.33%) |
May 19, 2016 | 26.69 | 28.22 | 26.42 | 28.01 | 638,554 | +1.15(+4.27%) |
May 18, 2016 | 27.39 | 29.56 | 26.83 | 26.86 | 2,773,658 | +5.13(+23.63%) |
May 17, 2016 | 22.24 | 22.45 | 21.59 | 21.72 | 412,247 | -0.49(-2.22%) |
May 16, 2016 | 22.21 | 22.75 | 22.02 | 22.22 | 183,427 | +0.19(+0.87%) |
May 13, 2016 | 22.73 | 22.76 | 21.94 | 22.03 | 194,536 | -0.80(-3.52%) |
May 12, 2016 | 22.86 | 23.07 | 22.60 | 22.83 | 244,100 | +0.15(+0.66%) |
May 11, 2016 | 22.72 | 23.45 | 22.60 | 22.68 | 347,774 | -0.08(-0.37%) |
May 10, 2016 | 22.35 | 22.93 | 22.30 | 22.76 | 318,358 | +0.43(+1.91%) |
May 09, 2016 | 24.35 | 24.35 | 22.29 | 22.34 | 565,931 | -2.24(-9.13%) |
May 06, 2016 | 23.63 | 25.22 | 23.63 | 24.58 | 350,007 | +0.70(+2.95%) |
May 05, 2016 | 24.96 | 24.96 | 23.02 | 23.88 | 862,798 | -2.64(-9.95%) |
May 04, 2016 | 26.58 | 27.35 | 26.45 | 26.52 | 164,151 | -0.39(-1.46%) |
May 03, 2016 | 27.86 | 28.19 | 26.79 | 26.91 | 161,239 | -1.29(-4.57%) |
May 02, 2016 | 28.25 | 28.27 | 27.77 | 28.20 | 136,746 | +0.13(+0.48%) |
Apr 29, 2016 | 27.70 | 28.30 | 27.70 | 28.06 | 159,338 | +0.29(+1.06%) |
Apr 28, 2016 | 27.68 | 28.30 | 27.61 | 27.77 | 233,172 | -0.03(-0.12%) |
Apr 27, 2016 | 27.87 | 28.12 | 27.63 | 27.80 | 160,659 | -0.11(-0.39%) |
Apr 26, 2016 | 27.64 | 27.92 | 27.47 | 27.91 | 423,164 | +0.33(+1.21%) |
Apr 25, 2016 | 28.22 | 28.22 | 27.35 | 27.58 | 149,742 | -0.75(-2.66%) |
Apr 22, 2016 | 27.71 | 28.33 | 27.71 | 28.33 | 164,978 | +0.73(+2.64%) |
Apr 21, 2016 | 27.89 | 28.05 | 27.56 | 27.60 | 156,264 | -0.16(-0.57%) |
Apr 20, 2016 | 27.64 | 28.02 | 27.47 | 27.76 | 179,394 | +0.04(+0.15%) |
Apr 19, 2016 | 27.39 | 27.84 | 27.39 | 27.72 | 177,936 | +0.53(+1.94%) |
Apr 18, 2016 | 26.78 | 27.39 | 26.53 | 27.19 | 82,948 | +0.17(+0.62%) |
Apr 15, 2016 | 26.57 | 27.67 | 26.41 | 27.03 | 97,871 | +0.31(+1.16%) |
Apr 14, 2016 | 28.07 | 28.07 | 26.55 | 26.72 | 202,612 | -1.30(-4.63%) |
Apr 13, 2016 | 26.36 | 28.03 | 26.33 | 28.01 | 276,381 | +1.77(+6.73%) |
Apr 12, 2016 | 25.97 | 26.37 | 25.69 | 26.25 | 140,502 | +0.23(+0.90%) |
Apr 11, 2016 | 26.03 | 26.58 | 25.96 | 26.01 | 135,934 | +0.13(+0.52%) |
Apr 08, 2016 | 25.08 | 25.92 | 24.92 | 25.88 | 150,644 | +1.10(+4.43%) |
Apr 07, 2016 | 25.25 | 25.52 | 24.69 | 24.78 | 189,338 | -0.64(-2.54%) |
Apr 06, 2016 | 25.14 | 25.46 | 24.78 | 25.43 | 121,077 | +0.32(+1.27%) |
Apr 05, 2016 | 24.97 | 25.47 | 24.75 | 25.11 | 164,619 | -0.18(-0.73%) |
Apr 04, 2016 | 26.57 | 26.59 | 25.27 | 25.29 | 121,240 | -1.23(-4.64%) |
Apr 01, 2016 | 26.22 | 26.58 | 25.83 | 26.52 | 218,298 | +0.22(+0.83%) |
Mar 31, 2016 | 25.98 | 26.41 | 25.08 | 26.31 | 208,172 | +0.27(+1.03%) |
Mar 30, 2016 | 26.19 | 26.23 | 25.86 | 26.04 | 177,761 | +0.14(+0.53%) |
Mar 29, 2016 | 24.93 | 25.91 | 23.97 | 25.90 | 209,909 | +0.79(+3.15%) |
Mar 28, 2016 | 24.81 | 25.45 | 24.68 | 25.11 | 146,994 | +0.46(+1.86%) |
Mar 24, 2016 | 24.32 | 24.65 | 24.65 | 24.65 | 173,642 | +0.09(+0.37%) |
Mar 23, 2016 | 25.25 | 25.25 | 24.53 | 24.56 | 251,564 | -0.86(-3.38%) |
Mar 22, 2016 | 26.07 | 26.08 | 25.22 | 25.42 | 197,907 | -0.86(-3.27%) |
Mar 21, 2016 | 25.56 | 26.34 | 25.32 | 26.27 | 217,026 | +0.77(+3.01%) |
Mar 18, 2016 | 25.86 | 26.44 | 25.49 | 25.51 | 481,119 | -0.14(-0.55%) |
Mar 17, 2016 | 25.00 | 25.82 | 24.83 | 25.65 | 315,234 | +0.72(+2.87%) |
Mar 16, 2016 | 24.42 | 25.21 | 23.86 | 24.93 | 115,175 | +0.51(+2.08%) |
Mar 15, 2016 | 24.56 | 25.02 | 24.12 | 24.42 | 119,637 | -0.43(-1.74%) |
Mar 14, 2016 | 25.17 | 25.51 | 24.65 | 24.86 | 123,342 | -0.48(-1.91%) |
Mar 11, 2016 | 24.78 | 25.39 | 24.78 | 25.34 | 161,291 | +0.83(+3.40%) |
Mar 10, 2016 | 25.21 | 25.57 | 24.05 | 24.51 | 126,793 | -0.70(-2.78%) |
Mar 09, 2016 | 25.12 | 25.90 | 24.99 | 25.21 | 118,592 | +0.30(+1.20%) |
Mar 08, 2016 | 26.67 | 26.67 | 24.85 | 24.91 | 246,116 | -1.96(-7.29%) |
Mar 07, 2016 | 25.14 | 26.87 | 24.95 | 26.87 | 312,974 | +1.67(+6.61%) |
Mar 04, 2016 | 24.92 | 25.39 | 24.70 | 25.20 | 325,609 | +0.56(+2.27%) |
Mar 03, 2016 | 23.24 | 24.64 | 23.24 | 24.64 | 207,270 | +1.38(+5.95%) |
Mar 02, 2016 | 22.95 | 23.27 | 22.82 | 23.26 | 180,694 | +0.31(+1.34%) |