Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 31.26 | 31.39 | 30.95 | 31.19 | 519,995 | +0.08(+0.26%) |
May 27, 2016 | 31.06 | 31.11 | 31.11 | 31.11 | 609,000 | +0.09(+0.29%) |
May 26, 2016 | 29.95 | 31.12 | 29.86 | 31.02 | 835,536 | +1.16(+3.88%) |
May 25, 2016 | 29.99 | 30.14 | 29.46 | 29.86 | 567,638 | +0.05(+0.17%) |
May 24, 2016 | 28.63 | 30.11 | 28.63 | 29.81 | 1,000,542 | +1.28(+4.49%) |
May 23, 2016 | 28.10 | 29.12 | 28.08 | 28.53 | 678,868 | +0.41(+1.46%) |
May 20, 2016 | 28.00 | 28.50 | 27.92 | 28.12 | 600,242 | +0.37(+1.33%) |
May 19, 2016 | 28.67 | 29.07 | 27.55 | 27.75 | 915,494 | -1.08(-3.75%) |
May 18, 2016 | 28.51 | 29.25 | 28.15 | 28.83 | 425,550 | +0.30(+1.05%) |
May 17, 2016 | 29.29 | 29.53 | 28.33 | 28.53 | 472,815 | -0.95(-3.22%) |
May 16, 2016 | 29.20 | 29.85 | 29.01 | 29.48 | 456,816 | +0.53(+1.83%) |
May 13, 2016 | 28.96 | 29.45 | 28.74 | 28.95 | 426,839 | +0.06(+0.21%) |
May 12, 2016 | 30.00 | 30.14 | 28.54 | 28.89 | 606,437 | -1.08(-3.60%) |
May 11, 2016 | 29.03 | 30.46 | 28.95 | 29.97 | 789,131 | +0.69(+2.36%) |
May 10, 2016 | 29.28 | 29.35 | 28.93 | 29.28 | 432,079 | +0.09(+0.31%) |
May 09, 2016 | 29.28 | 29.75 | 28.81 | 29.19 | 443,528 | -0.12(-0.41%) |
May 06, 2016 | 29.06 | 29.39 | 28.26 | 29.31 | 434,651 | +0.03(+0.10%) |
May 05, 2016 | 29.69 | 29.96 | 29.20 | 29.28 | 403,569 | -0.11(-0.37%) |
May 04, 2016 | 29.69 | 30.46 | 29.26 | 29.39 | 471,001 | -0.52(-1.74%) |
May 03, 2016 | 30.09 | 30.77 | 29.72 | 29.91 | 521,098 | -0.56(-1.84%) |
May 02, 2016 | 30.10 | 30.60 | 29.19 | 30.47 | 826,618 | +0.80(+2.70%) |
Apr 29, 2016 | 31.09 | 31.47 | 28.72 | 29.67 | 2,001,692 | -1.42(-4.57%) |
Apr 28, 2016 | 32.73 | 32.90 | 31.02 | 31.09 | 903,830 | -2.04(-6.16%) |
Apr 27, 2016 | 32.01 | 33.58 | 31.92 | 33.13 | 666,484 | +1.21(+3.79%) |
Apr 26, 2016 | 31.94 | 32.26 | 31.61 | 31.92 | 450,745 | +0.02(+0.06%) |
Apr 25, 2016 | 31.63 | 32.33 | 31.56 | 31.90 | 459,810 | +0.25(+0.79%) |
Apr 22, 2016 | 31.37 | 32.11 | 31.00 | 31.65 | 586,685 | +0.15(+0.48%) |
Apr 21, 2016 | 32.82 | 32.82 | 30.92 | 31.50 | 742,034 | -1.40(-4.26%) |
Apr 20, 2016 | 31.78 | 33.17 | 31.29 | 32.90 | 592,903 | +1.00(+3.13%) |
Apr 19, 2016 | 33.74 | 33.97 | 31.80 | 31.90 | 894,381 | -1.95(-5.76%) |
Apr 18, 2016 | 33.77 | 34.19 | 33.55 | 33.85 | 422,042 | -0.02(-0.06%) |
Apr 15, 2016 | 34.47 | 34.60 | 33.45 | 33.87 | 509,774 | -0.80(-2.31%) |
Apr 14, 2016 | 34.12 | 34.80 | 33.49 | 34.67 | 601,500 | +0.31(+0.90%) |
Apr 13, 2016 | 33.76 | 34.57 | 33.55 | 34.36 | 480,444 | +0.89(+2.66%) |
Apr 12, 2016 | 33.79 | 33.91 | 32.42 | 33.47 | 563,212 | -0.36(-1.06%) |
Apr 11, 2016 | 34.07 | 34.74 | 33.78 | 33.83 | 424,385 | -0.07(-0.21%) |
Apr 08, 2016 | 34.63 | 34.67 | 33.47 | 33.90 | 400,889 | -0.26(-0.76%) |
Apr 07, 2016 | 34.25 | 34.44 | 33.88 | 34.16 | 451,526 | -0.31(-0.90%) |
Apr 06, 2016 | 33.92 | 34.55 | 33.52 | 34.47 | 622,547 | +0.36(+1.06%) |
Apr 05, 2016 | 33.70 | 34.46 | 33.66 | 34.11 | 670,580 | +0.11(+0.32%) |
Apr 04, 2016 | 34.68 | 34.75 | 33.86 | 34.00 | 610,974 | -0.63(-1.82%) |
Apr 01, 2016 | 33.06 | 34.87 | 32.75 | 34.63 | 1,125,208 | +1.29(+3.87%) |
Mar 31, 2016 | 34.18 | 34.32 | 33.05 | 33.34 | 1,062,411 | -0.86(-2.51%) |
Mar 30, 2016 | 33.70 | 34.61 | 32.87 | 34.20 | 1,424,046 | +0.39(+1.15%) |
Mar 29, 2016 | 32.76 | 33.90 | 32.40 | 33.81 | 1,276,617 | +0.83(+2.52%) |
Mar 28, 2016 | 33.71 | 33.82 | 32.31 | 32.98 | 986,501 | -0.53(-1.58%) |
Mar 24, 2016 | 32.86 | 33.51 | 33.51 | 33.51 | 1,238,900 | +0.57(+1.73%) |
Mar 23, 2016 | 32.40 | 33.02 | 31.44 | 32.94 | 3,492,227 | +2.33(+7.61%) |
Mar 22, 2016 | 29.52 | 30.70 | 29.40 | 30.61 | 1,685,296 | +1.44(+4.94%) |
Mar 21, 2016 | 29.10 | 29.20 | 28.64 | 29.17 | 439,675 | -0.03(-0.10%) |
Mar 18, 2016 | 29.14 | 29.51 | 28.69 | 29.20 | 897,374 | +0.35(+1.21%) |
Mar 17, 2016 | 28.26 | 29.01 | 27.99 | 28.85 | 904,519 | +0.95(+3.41%) |
Mar 16, 2016 | 27.12 | 28.23 | 27.12 | 27.90 | 554,063 | +0.40(+1.45%) |
Mar 15, 2016 | 26.97 | 27.59 | 26.96 | 27.50 | 509,160 | +0.15(+0.55%) |
Mar 14, 2016 | 27.60 | 27.66 | 27.24 | 27.35 | 237,368 | -0.31(-1.12%) |
Mar 11, 2016 | 26.86 | 27.73 | 26.67 | 27.66 | 392,465 | +1.08(+4.06%) |
Mar 10, 2016 | 26.77 | 26.93 | 26.10 | 26.58 | 341,482 | -0.10(-0.37%) |
Mar 09, 2016 | 26.16 | 27.01 | 26.16 | 26.68 | 388,730 | +0.76(+2.93%) |
Mar 08, 2016 | 27.70 | 27.70 | 25.70 | 25.92 | 1,236,303 | -2.04(-7.30%) |
Mar 07, 2016 | 27.75 | 27.98 | 27.55 | 27.96 | 574,490 | +0.09(+0.32%) |
Mar 04, 2016 | 27.69 | 28.33 | 27.04 | 27.87 | 721,841 | +0.23(+0.83%) |
Mar 03, 2016 | 27.06 | 27.70 | 26.80 | 27.64 | 762,981 | +0.61(+2.26%) |
Mar 02, 2016 | 26.21 | 27.05 | 26.14 | 27.03 | 579,570 | +0.72(+2.74%) |