Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.09 | 30.20 | 29.77 | 29.90 | 1,193,553 | -0.05(-0.17%) |
May 27, 2016 | 29.93 | 29.95 | 29.95 | 29.95 | 922,100 | +0.10(+0.34%) |
May 26, 2016 | 30.00 | 30.27 | 29.50 | 29.85 | 889,568 | -0.15(-0.50%) |
May 25, 2016 | 29.53 | 30.40 | 29.45 | 30.00 | 1,205,196 | +0.48(+1.63%) |
May 24, 2016 | 29.57 | 29.73 | 28.95 | 29.52 | 1,372,058 | +0.10(+0.34%) |
May 23, 2016 | 28.66 | 29.74 | 28.66 | 29.42 | 1,339,286 | +0.77(+2.69%) |
May 20, 2016 | 28.16 | 29.01 | 27.94 | 28.65 | 1,318,498 | +0.58(+2.07%) |
May 19, 2016 | 27.64 | 28.12 | 27.50 | 28.07 | 1,261,493 | +0.03(+0.11%) |
May 18, 2016 | 27.60 | 28.65 | 27.54 | 28.04 | 1,213,513 | +0.30(+1.08%) |
May 17, 2016 | 27.65 | 28.52 | 27.44 | 27.74 | 1,329,701 | +0.53(+1.95%) |
May 16, 2016 | 27.54 | 27.99 | 27.19 | 27.21 | 1,164,626 | -0.39(-1.41%) |
May 13, 2016 | 27.97 | 28.63 | 27.55 | 27.60 | 874,948 | -0.65(-2.30%) |
May 12, 2016 | 27.51 | 28.35 | 26.79 | 28.25 | 2,086,445 | +1.26(+4.67%) |
May 11, 2016 | 28.52 | 28.69 | 26.94 | 26.99 | 2,142,728 | -1.73(-6.02%) |
May 10, 2016 | 28.80 | 29.67 | 27.89 | 28.72 | 3,501,201 | -0.19(-0.66%) |
May 09, 2016 | 26.08 | 29.17 | 24.96 | 28.91 | 5,365,770 | +1.64(+6.01%) |
May 06, 2016 | 26.81 | 27.51 | 26.54 | 27.27 | 1,124,539 | +0.19(+0.70%) |
May 05, 2016 | 27.34 | 27.56 | 26.72 | 27.08 | 1,158,465 | -0.01(-0.04%) |
May 04, 2016 | 27.22 | 27.54 | 26.98 | 27.09 | 1,198,279 | -0.36(-1.31%) |
May 03, 2016 | 26.61 | 27.67 | 26.50 | 27.45 | 997,457 | +0.46(+1.70%) |
May 02, 2016 | 27.30 | 27.48 | 26.97 | 26.99 | 1,170,426 | -0.25(-0.92%) |
Apr 29, 2016 | 27.45 | 27.77 | 26.80 | 27.24 | 883,570 | -0.30(-1.09%) |
Apr 28, 2016 | 27.88 | 28.09 | 27.47 | 27.54 | 623,357 | -0.49(-1.75%) |
Apr 27, 2016 | 27.85 | 28.23 | 27.73 | 28.03 | 944,145 | +0.06(+0.21%) |
Apr 26, 2016 | 27.61 | 28.27 | 27.61 | 27.97 | 757,753 | +0.40(+1.45%) |
Apr 25, 2016 | 28.00 | 28.25 | 27.38 | 27.57 | 538,696 | -0.53(-1.89%) |
Apr 22, 2016 | 28.07 | 28.40 | 27.85 | 28.10 | 926,000 | +0.03(+0.11%) |
Apr 21, 2016 | 27.98 | 28.64 | 27.91 | 28.07 | 1,068,053 | +0.22(+0.79%) |
Apr 20, 2016 | 27.86 | 28.18 | 27.71 | 27.85 | 496,179 | +0.01(+0.04%) |
Apr 19, 2016 | 28.41 | 28.64 | 27.68 | 27.84 | 614,171 | -0.56(-1.97%) |
Apr 18, 2016 | 27.30 | 28.51 | 27.30 | 28.40 | 833,167 | +0.80(+2.90%) |
Apr 15, 2016 | 27.42 | 27.71 | 27.04 | 27.60 | 1,000,368 | +0.04(+0.15%) |
Apr 14, 2016 | 27.92 | 28.51 | 27.23 | 27.56 | 1,123,144 | -0.38(-1.36%) |
Apr 13, 2016 | 26.30 | 27.98 | 26.16 | 27.94 | 1,597,751 | +1.68(+6.40%) |
Apr 12, 2016 | 25.90 | 26.47 | 25.79 | 26.26 | 824,521 | +0.47(+1.82%) |
Apr 11, 2016 | 26.00 | 26.50 | 25.78 | 25.79 | 683,862 | +0.03(+0.12%) |
Apr 08, 2016 | 25.91 | 26.16 | 25.52 | 25.76 | 836,497 | +0.22(+0.86%) |
Apr 07, 2016 | 26.18 | 26.33 | 25.41 | 25.54 | 921,874 | -0.91(-3.44%) |
Apr 06, 2016 | 26.45 | 26.64 | 26.06 | 26.45 | 736,559 | +0.12(+0.46%) |
Apr 05, 2016 | 26.23 | 26.46 | 26.05 | 26.33 | 978,343 | -0.19(-0.72%) |
Apr 04, 2016 | 26.42 | 26.75 | 26.07 | 26.52 | 911,323 | +0.09(+0.34%) |
Apr 01, 2016 | 26.40 | 26.59 | 25.95 | 26.43 | 773,198 | -0.30(-1.12%) |
Mar 31, 2016 | 26.61 | 26.91 | 26.21 | 26.73 | 1,611,485 | +0.09(+0.34%) |
Mar 30, 2016 | 25.78 | 27.49 | 25.72 | 26.64 | 1,606,529 | +1.18(+4.63%) |
Mar 29, 2016 | 24.97 | 25.52 | 24.55 | 25.46 | 988,408 | +0.31(+1.23%) |
Mar 28, 2016 | 24.95 | 25.45 | 24.91 | 25.15 | 790,921 | +0.22(+0.88%) |
Mar 24, 2016 | 25.05 | 24.93 | 24.93 | 24.93 | 1,486,200 | -0.24(-0.95%) |
Mar 23, 2016 | 25.92 | 26.20 | 25.17 | 25.17 | 614,477 | -0.93(-3.56%) |
Mar 22, 2016 | 25.92 | 26.39 | 25.70 | 26.10 | 539,876 | -0.09(-0.34%) |
Mar 21, 2016 | 26.14 | 26.74 | 26.05 | 26.19 | 460,086 | -0.02(-0.08%) |
Mar 18, 2016 | 26.15 | 26.49 | 26.10 | 26.21 | 1,669,822 | +0.20(+0.77%) |
Mar 17, 2016 | 25.90 | 26.10 | 25.42 | 26.01 | 742,860 | +0.15(+0.58%) |
Mar 16, 2016 | 25.37 | 26.00 | 25.10 | 25.86 | 851,310 | +0.48(+1.89%) |
Mar 15, 2016 | 26.11 | 26.21 | 25.30 | 25.38 | 740,243 | -0.89(-3.39%) |
Mar 14, 2016 | 25.95 | 26.57 | 25.52 | 26.27 | 1,059,002 | +0.14(+0.54%) |
Mar 11, 2016 | 25.59 | 26.13 | 25.59 | 26.13 | 809,465 | +0.83(+3.28%) |
Mar 10, 2016 | 26.01 | 26.15 | 25.04 | 25.30 | 973,406 | -0.58(-2.24%) |
Mar 09, 2016 | 25.57 | 26.24 | 25.53 | 25.88 | 897,017 | +0.46(+1.81%) |
Mar 08, 2016 | 26.65 | 26.78 | 25.40 | 25.42 | 1,363,902 | -1.51(-5.61%) |
Mar 07, 2016 | 25.72 | 26.97 | 25.72 | 26.93 | 1,505,558 | +1.12(+4.34%) |
Mar 04, 2016 | 26.08 | 26.08 | 25.59 | 25.81 | 1,037,467 | -0.40(-1.53%) |
Mar 03, 2016 | 24.90 | 26.22 | 24.77 | 26.21 | 1,476,520 | +1.32(+5.30%) |
Mar 02, 2016 | 24.30 | 24.91 | 24.26 | 24.89 | 1,286,035 | +0.64(+2.64%) |