Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.83 | 28.46 | 27.49 | 28.20 | 450,760 | +0.94(+3.46%) |
May 27, 2016 | 28.67 | 27.25 | 27.25 | 27.25 | 438,202 | -1.60(-5.54%) |
May 26, 2016 | 28.80 | 29.64 | 28.72 | 28.85 | 409,896 | -0.13(-0.45%) |
May 25, 2016 | 28.38 | 29.48 | 28.14 | 28.98 | 702,591 | +0.45(+1.56%) |
May 24, 2016 | 25.68 | 28.69 | 25.66 | 28.54 | 923,872 | +2.80(+10.88%) |
May 23, 2016 | 26.76 | 27.04 | 25.21 | 25.73 | 906,831 | -0.97(-3.63%) |
May 20, 2016 | 28.88 | 28.88 | 24.87 | 26.70 | 1,569,553 | -3.22(-10.76%) |
May 19, 2016 | 31.76 | 32.72 | 28.80 | 29.92 | 1,794,969 | -6.73(-18.36%) |
May 18, 2016 | 38.59 | 38.96 | 36.49 | 36.65 | 363,970 | -1.05(-2.78%) |
May 17, 2016 | 38.14 | 39.43 | 37.62 | 37.70 | 118,897 | -0.81(-2.11%) |
May 16, 2016 | 37.91 | 38.98 | 37.51 | 38.51 | 184,523 | +1.20(+3.23%) |
May 13, 2016 | 37.88 | 38.56 | 37.23 | 37.31 | 147,349 | -0.47(-1.25%) |
May 12, 2016 | 39.27 | 39.64 | 37.75 | 37.78 | 276,207 | -0.39(-1.03%) |
May 11, 2016 | 39.09 | 40.74 | 38.07 | 38.17 | 705,344 | -0.92(-2.34%) |
May 10, 2016 | 37.54 | 41.34 | 37.54 | 39.09 | 334,087 | +1.54(+4.11%) |
May 09, 2016 | 38.33 | 38.38 | 37.20 | 37.54 | 245,703 | -1.36(-3.50%) |
May 06, 2016 | 39.48 | 39.79 | 38.30 | 38.90 | 156,991 | -0.68(-1.72%) |
May 05, 2016 | 38.67 | 39.99 | 38.54 | 39.58 | 289,444 | +1.15(+3.00%) |
May 04, 2016 | 37.78 | 39.01 | 37.65 | 38.43 | 188,788 | +0.63(+1.66%) |
May 03, 2016 | 37.91 | 38.22 | 37.65 | 37.80 | 215,339 | -0.34(-0.89%) |
May 02, 2016 | 38.67 | 38.93 | 37.65 | 38.14 | 190,710 | -0.97(-2.48%) |
Apr 29, 2016 | 39.66 | 39.74 | 38.41 | 39.11 | 197,202 | -0.58(-1.45%) |
Apr 28, 2016 | 40.03 | 40.68 | 39.56 | 39.69 | 133,507 | -0.31(-0.79%) |
Apr 27, 2016 | 39.95 | 40.10 | 39.27 | 40.00 | 211,585 | +0.45(+1.12%) |
Apr 26, 2016 | 40.95 | 41.26 | 39.43 | 39.56 | 627,915 | -2.12(-5.09%) |
Apr 25, 2016 | 42.73 | 42.91 | 41.60 | 41.68 | 281,519 | -1.52(-3.52%) |
Apr 22, 2016 | 43.98 | 44.47 | 43.04 | 43.20 | 214,479 | -0.47(-1.08%) |
Apr 21, 2016 | 43.72 | 44.01 | 43.07 | 43.67 | 170,907 | +0.26(+0.60%) |
Apr 20, 2016 | 43.43 | 43.77 | 43.06 | 43.41 | 184,457 | -0.42(-0.96%) |
Apr 19, 2016 | 43.98 | 44.22 | 43.35 | 43.82 | 155,244 | -0.16(-0.36%) |
Apr 18, 2016 | 43.25 | 43.98 | 42.52 | 43.98 | 146,620 | +0.68(+1.57%) |
Apr 15, 2016 | 43.72 | 44.17 | 43.07 | 43.30 | 190,067 | -0.81(-1.84%) |
Apr 14, 2016 | 44.85 | 44.85 | 43.98 | 44.11 | 88,173 | -0.39(-0.88%) |
Apr 13, 2016 | 44.09 | 44.64 | 43.77 | 44.51 | 181,805 | +1.28(+2.97%) |
Apr 12, 2016 | 43.56 | 44.27 | 43.22 | 43.22 | 207,183 | -0.45(-1.02%) |
Apr 11, 2016 | 44.22 | 44.22 | 43.07 | 43.67 | 206,377 | -0.13(-0.30%) |
Apr 08, 2016 | 42.93 | 44.24 | 42.78 | 43.80 | 204,809 | +1.10(+2.57%) |
Apr 07, 2016 | 42.70 | 43.59 | 42.41 | 42.70 | 337,276 | +0.10(+0.25%) |
Apr 06, 2016 | 41.84 | 43.20 | 41.65 | 42.59 | 418,888 | +0.76(+1.81%) |
Apr 05, 2016 | 41.65 | 42.86 | 41.15 | 41.84 | 206,922 | +0.13(+0.31%) |
Apr 04, 2016 | 42.23 | 42.52 | 40.89 | 41.70 | 235,379 | -0.68(-1.61%) |
Apr 01, 2016 | 42.80 | 42.93 | 42.02 | 42.38 | 104,150 | -0.37(-0.86%) |
Mar 31, 2016 | 42.73 | 43.20 | 42.32 | 42.75 | 247,291 | +0.00(+0.00%) |
Mar 30, 2016 | 43.98 | 44.48 | 42.67 | 42.75 | 170,352 | -0.65(-1.51%) |
Mar 29, 2016 | 43.93 | 43.98 | 42.93 | 43.41 | 273,319 | -0.24(-0.54%) |
Mar 28, 2016 | 44.92 | 45.11 | 43.27 | 43.64 | 184,729 | -1.15(-2.57%) |
Mar 24, 2016 | 44.43 | 44.79 | 44.79 | 44.79 | 334,801 | -0.05(-0.12%) |
Mar 23, 2016 | 46.86 | 47.02 | 44.32 | 44.85 | 376,534 | -2.28(-4.83%) |
Mar 22, 2016 | 45.87 | 47.33 | 43.22 | 47.12 | 699,546 | +0.52(+1.12%) |
Mar 21, 2016 | 45.95 | 47.62 | 45.95 | 46.60 | 436,484 | +0.94(+2.06%) |
Mar 18, 2016 | 45.11 | 46.02 | 44.56 | 45.66 | 553,139 | +1.36(+3.07%) |
Mar 17, 2016 | 41.78 | 44.35 | 41.26 | 44.30 | 443,440 | +2.51(+6.01%) |
Mar 16, 2016 | 40.74 | 42.04 | 39.01 | 41.78 | 558,900 | +0.29(+0.69%) |
Mar 15, 2016 | 41.57 | 42.39 | 40.71 | 41.49 | 513,865 | +0.45(+1.08%) |
Mar 14, 2016 | 40.05 | 41.39 | 39.45 | 41.05 | 601,964 | +1.15(+2.89%) |
Mar 11, 2016 | 39.19 | 40.00 | 38.98 | 39.90 | 189,050 | +0.76(+1.94%) |
Mar 10, 2016 | 39.98 | 40.29 | 38.88 | 39.14 | 237,364 | -0.71(-1.77%) |
Mar 09, 2016 | 39.37 | 40.16 | 39.03 | 39.85 | 76,657 | +0.45(+1.13%) |
Mar 08, 2016 | 39.27 | 40.58 | 38.88 | 39.40 | 105,137 | +0.13(+0.33%) |
Mar 07, 2016 | 39.30 | 39.82 | 38.88 | 39.27 | 168,879 | +0.00(+0.00%) |
Mar 04, 2016 | 40.16 | 41.47 | 39.01 | 39.27 | 312,866 | -0.86(-2.15%) |
Mar 03, 2016 | 39.61 | 40.40 | 39.09 | 40.13 | 93,807 | +0.13(+0.33%) |
Mar 02, 2016 | 37.57 | 40.24 | 37.57 | 40.00 | 271,371 | +2.62(+7.00%) |