Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.73 | 30.84 | 30.41 | 30.63 | 625,854 | -0.09(-0.29%) |
May 27, 2016 | 30.50 | 30.72 | 30.72 | 30.72 | 415,800 | +0.24(+0.79%) |
May 26, 2016 | 30.51 | 30.56 | 30.23 | 30.48 | 561,023 | -0.01(-0.03%) |
May 25, 2016 | 30.48 | 30.71 | 30.33 | 30.49 | 546,498 | +0.07(+0.23%) |
May 24, 2016 | 30.17 | 30.56 | 30.07 | 30.42 | 713,853 | +0.29(+0.96%) |
May 23, 2016 | 29.94 | 30.48 | 29.74 | 30.13 | 967,348 | +0.19(+0.63%) |
May 20, 2016 | 27.25 | 30.32 | 27.25 | 29.94 | 3,513,231 | +3.95(+15.20%) |
May 19, 2016 | 25.94 | 26.31 | 25.91 | 25.99 | 1,147,527 | -0.22(-0.84%) |
May 18, 2016 | 26.11 | 26.61 | 26.07 | 26.21 | 493,899 | +0.00(+0.00%) |
May 17, 2016 | 26.12 | 26.39 | 26.01 | 26.21 | 699,869 | -0.06(-0.23%) |
May 16, 2016 | 25.93 | 26.36 | 25.93 | 26.27 | 1,968,268 | +0.29(+1.12%) |
May 13, 2016 | 26.26 | 26.41 | 25.88 | 25.98 | 514,811 | -0.29(-1.10%) |
May 12, 2016 | 25.92 | 26.60 | 25.68 | 26.27 | 2,312,025 | +0.43(+1.66%) |
May 11, 2016 | 26.16 | 26.24 | 25.81 | 25.84 | 322,570 | -0.37(-1.41%) |
May 10, 2016 | 25.75 | 26.24 | 25.51 | 26.21 | 251,175 | +0.49(+1.91%) |
May 09, 2016 | 25.87 | 26.10 | 25.66 | 25.72 | 360,520 | -0.26(-1.00%) |
May 06, 2016 | 25.70 | 26.04 | 25.49 | 25.98 | 446,765 | +0.15(+0.58%) |
May 05, 2016 | 25.98 | 26.14 | 25.80 | 25.83 | 387,633 | -0.08(-0.31%) |
May 04, 2016 | 25.87 | 26.13 | 25.72 | 25.91 | 366,317 | -0.09(-0.35%) |
May 03, 2016 | 25.87 | 26.12 | 25.68 | 26.00 | 522,764 | +0.00(+0.00%) |
May 02, 2016 | 26.08 | 26.21 | 25.76 | 26.00 | 1,226,792 | -0.08(-0.31%) |
Apr 29, 2016 | 26.33 | 26.43 | 25.75 | 26.08 | 722,225 | -0.37(-1.40%) |
Apr 28, 2016 | 27.01 | 27.14 | 26.41 | 26.45 | 531,612 | -0.67(-2.47%) |
Apr 27, 2016 | 27.21 | 27.38 | 26.82 | 27.12 | 425,101 | -0.17(-0.62%) |
Apr 26, 2016 | 27.03 | 27.37 | 26.89 | 27.29 | 283,935 | +0.37(+1.37%) |
Apr 25, 2016 | 27.36 | 27.36 | 26.70 | 26.92 | 408,916 | -0.51(-1.86%) |
Apr 22, 2016 | 27.09 | 27.45 | 27.09 | 27.43 | 576,330 | +0.36(+1.33%) |
Apr 21, 2016 | 27.04 | 27.25 | 26.92 | 27.07 | 346,904 | -0.09(-0.33%) |
Apr 20, 2016 | 27.28 | 27.57 | 27.14 | 27.16 | 495,767 | -0.10(-0.37%) |
Apr 19, 2016 | 27.24 | 27.30 | 27.06 | 27.26 | 383,153 | +0.16(+0.59%) |
Apr 18, 2016 | 27.07 | 27.34 | 26.93 | 27.10 | 372,839 | -0.04(-0.15%) |
Apr 15, 2016 | 27.25 | 27.49 | 27.09 | 27.14 | 1,003,628 | -0.18(-0.66%) |
Apr 14, 2016 | 27.73 | 27.79 | 27.22 | 27.32 | 766,639 | -0.48(-1.73%) |
Apr 13, 2016 | 26.89 | 27.97 | 26.89 | 27.80 | 578,636 | +1.08(+4.04%) |
Apr 12, 2016 | 26.88 | 26.99 | 26.57 | 26.72 | 1,019,306 | -0.22(-0.82%) |
Apr 11, 2016 | 26.84 | 27.13 | 26.58 | 26.94 | 897,447 | +0.22(+0.82%) |
Apr 08, 2016 | 26.63 | 27.05 | 26.47 | 26.72 | 477,274 | +0.29(+1.10%) |
Apr 07, 2016 | 26.68 | 26.79 | 26.27 | 26.43 | 586,905 | -0.34(-1.27%) |
Apr 06, 2016 | 26.90 | 26.98 | 26.64 | 26.77 | 495,699 | -0.13(-0.48%) |
Apr 05, 2016 | 26.94 | 27.04 | 26.80 | 26.90 | 755,478 | -0.45(-1.65%) |
Apr 04, 2016 | 27.77 | 27.91 | 27.17 | 27.35 | 628,979 | -0.46(-1.65%) |
Apr 01, 2016 | 27.18 | 28.05 | 27.18 | 27.81 | 715,661 | +0.07(+0.25%) |
Mar 31, 2016 | 27.37 | 27.77 | 26.99 | 27.74 | 692,387 | +0.32(+1.17%) |
Mar 30, 2016 | 27.95 | 28.02 | 27.28 | 27.42 | 359,345 | -0.32(-1.15%) |
Mar 29, 2016 | 27.12 | 27.75 | 26.90 | 27.74 | 627,693 | +0.50(+1.84%) |
Mar 28, 2016 | 27.07 | 27.33 | 26.86 | 27.24 | 415,543 | +0.24(+0.89%) |
Mar 24, 2016 | 26.82 | 27.00 | 27.00 | 27.00 | 763,400 | +0.00(+0.00%) |
Mar 23, 2016 | 28.07 | 28.07 | 26.99 | 27.00 | 635,755 | -1.22(-4.32%) |
Mar 22, 2016 | 27.94 | 28.39 | 27.80 | 28.22 | 581,779 | +0.28(+1.00%) |
Mar 21, 2016 | 27.69 | 28.10 | 27.62 | 27.94 | 510,456 | +0.20(+0.72%) |
Mar 18, 2016 | 27.22 | 27.76 | 27.19 | 27.74 | 1,616,717 | +0.49(+1.80%) |
Mar 17, 2016 | 26.52 | 27.34 | 26.52 | 27.25 | 339,047 | +0.73(+2.75%) |
Mar 16, 2016 | 26.06 | 26.59 | 26.06 | 26.52 | 370,785 | +0.31(+1.18%) |
Mar 15, 2016 | 26.40 | 26.70 | 26.07 | 26.21 | 443,716 | -0.36(-1.35%) |
Mar 14, 2016 | 26.56 | 26.86 | 26.44 | 26.57 | 433,662 | +0.01(+0.04%) |
Mar 11, 2016 | 26.25 | 26.91 | 26.25 | 26.56 | 521,991 | +0.51(+1.96%) |
Mar 10, 2016 | 25.96 | 26.14 | 25.74 | 26.05 | 578,394 | +0.25(+0.97%) |
Mar 09, 2016 | 25.65 | 25.98 | 25.29 | 25.80 | 818,569 | -0.94(-3.52%) |
Mar 08, 2016 | 27.01 | 27.07 | 26.68 | 26.74 | 708,612 | -0.41(-1.51%) |
Mar 07, 2016 | 27.07 | 27.39 | 26.94 | 27.15 | 668,746 | -0.07(-0.26%) |
Mar 04, 2016 | 27.13 | 27.33 | 26.81 | 27.22 | 811,786 | +0.13(+0.48%) |
Mar 03, 2016 | 26.82 | 27.12 | 26.75 | 27.09 | 555,651 | +0.21(+0.78%) |
Mar 02, 2016 | 26.28 | 26.89 | 26.21 | 26.88 | 588,700 | +0.54(+2.05%) |