Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.26 | 30.47 | 29.50 | 30.02 | 299,180 | -0.20(-0.66%) |
May 27, 2016 | 29.58 | 30.22 | 30.22 | 30.22 | 444,400 | +0.72(+2.44%) |
May 26, 2016 | 30.11 | 30.41 | 29.22 | 29.50 | 1,570,370 | -0.58(-1.93%) |
May 25, 2016 | 30.35 | 30.68 | 29.88 | 30.08 | 387,405 | -0.28(-0.92%) |
May 24, 2016 | 29.19 | 30.58 | 29.09 | 30.36 | 786,778 | +1.27(+4.37%) |
May 23, 2016 | 28.60 | 29.62 | 28.33 | 29.09 | 882,301 | +0.53(+1.86%) |
May 20, 2016 | 28.31 | 28.67 | 27.99 | 28.56 | 475,249 | +0.34(+1.20%) |
May 19, 2016 | 27.43 | 28.86 | 27.27 | 28.22 | 1,345,446 | +1.22(+4.52%) |
May 18, 2016 | 27.09 | 27.61 | 26.62 | 27.00 | 538,157 | -0.10(-0.37%) |
May 17, 2016 | 27.85 | 28.03 | 26.93 | 27.10 | 625,971 | -0.92(-3.28%) |
May 16, 2016 | 27.21 | 28.40 | 26.80 | 28.02 | 999,097 | +1.13(+4.20%) |
May 13, 2016 | 27.33 | 28.65 | 26.50 | 26.89 | 998,398 | -0.42(-1.54%) |
May 12, 2016 | 29.03 | 29.03 | 26.96 | 27.31 | 764,339 | -1.56(-5.40%) |
May 11, 2016 | 29.40 | 29.67 | 28.85 | 28.87 | 404,811 | -0.68(-2.30%) |
May 10, 2016 | 29.97 | 29.99 | 29.40 | 29.55 | 364,126 | -0.21(-0.71%) |
May 09, 2016 | 29.92 | 30.32 | 29.66 | 29.76 | 408,072 | -0.01(-0.03%) |
May 06, 2016 | 29.84 | 30.48 | 29.56 | 29.77 | 580,915 | -0.23(-0.77%) |
May 05, 2016 | 30.25 | 30.73 | 29.52 | 30.00 | 504,250 | -0.25(-0.83%) |
May 04, 2016 | 29.23 | 31.58 | 29.23 | 30.25 | 1,686,440 | +0.75(+2.54%) |
May 03, 2016 | 32.61 | 33.19 | 28.93 | 29.50 | 3,578,333 | -3.44(-10.44%) |
May 02, 2016 | 33.53 | 34.23 | 32.93 | 32.94 | 592,151 | -0.36(-1.08%) |
Apr 29, 2016 | 35.52 | 35.99 | 32.57 | 33.30 | 1,741,355 | -0.16(-0.48%) |
Apr 28, 2016 | 34.62 | 34.70 | 33.23 | 33.46 | 609,509 | -1.24(-3.57%) |
Apr 27, 2016 | 34.43 | 35.07 | 33.97 | 34.70 | 958,991 | +0.23(+0.67%) |
Apr 26, 2016 | 35.25 | 35.50 | 34.32 | 34.47 | 741,849 | -0.68(-1.93%) |
Apr 25, 2016 | 35.07 | 35.50 | 34.75 | 35.15 | 631,461 | +0.09(+0.26%) |
Apr 22, 2016 | 33.97 | 35.12 | 33.72 | 35.06 | 582,966 | +1.28(+3.79%) |
Apr 21, 2016 | 33.75 | 33.96 | 33.41 | 33.78 | 331,713 | +0.06(+0.18%) |
Apr 20, 2016 | 33.75 | 34.06 | 33.05 | 33.72 | 234,062 | +0.11(+0.33%) |
Apr 19, 2016 | 34.21 | 34.26 | 33.28 | 33.61 | 283,018 | -0.47(-1.38%) |
Apr 18, 2016 | 34.08 | 34.14 | 33.66 | 34.08 | 239,270 | +0.02(+0.06%) |
Apr 15, 2016 | 34.14 | 34.85 | 33.65 | 34.06 | 317,072 | -0.28(-0.82%) |
Apr 14, 2016 | 34.50 | 34.83 | 34.06 | 34.34 | 203,303 | -0.06(-0.17%) |
Apr 13, 2016 | 33.79 | 34.48 | 33.57 | 34.40 | 311,332 | +0.86(+2.56%) |
Apr 12, 2016 | 33.37 | 33.63 | 32.79 | 33.54 | 281,388 | +0.16(+0.48%) |
Apr 11, 2016 | 33.57 | 33.87 | 33.16 | 33.38 | 197,858 | -0.09(-0.27%) |
Apr 08, 2016 | 33.72 | 34.05 | 33.15 | 33.47 | 219,643 | +0.02(+0.06%) |
Apr 07, 2016 | 33.56 | 33.92 | 32.52 | 33.45 | 281,396 | -0.37(-1.09%) |
Apr 06, 2016 | 33.07 | 34.01 | 33.07 | 33.82 | 268,213 | +0.78(+2.36%) |
Apr 05, 2016 | 34.04 | 34.30 | 32.94 | 33.04 | 292,213 | -1.27(-3.70%) |
Apr 04, 2016 | 33.48 | 34.93 | 33.29 | 34.31 | 418,718 | +0.79(+2.36%) |
Apr 01, 2016 | 32.79 | 33.79 | 32.44 | 33.52 | 331,303 | +0.36(+1.09%) |
Mar 31, 2016 | 32.12 | 33.26 | 32.09 | 33.16 | 308,287 | +0.96(+2.98%) |
Mar 30, 2016 | 32.18 | 32.73 | 31.92 | 32.20 | 421,632 | +0.03(+0.09%) |
Mar 29, 2016 | 31.22 | 32.19 | 30.69 | 32.17 | 385,570 | +0.97(+3.11%) |
Mar 28, 2016 | 31.16 | 31.61 | 30.46 | 31.20 | 464,113 | +0.23(+0.74%) |
Mar 24, 2016 | 31.33 | 30.97 | 30.97 | 30.97 | 339,000 | -0.50(-1.59%) |
Mar 23, 2016 | 32.31 | 32.94 | 31.42 | 31.47 | 385,925 | -0.85(-2.63%) |
Mar 22, 2016 | 31.26 | 32.40 | 31.04 | 32.32 | 336,753 | +0.82(+2.60%) |
Mar 21, 2016 | 31.49 | 31.89 | 31.22 | 31.50 | 264,524 | -0.11(-0.35%) |
Mar 18, 2016 | 31.51 | 31.79 | 30.81 | 31.61 | 366,834 | +0.28(+0.89%) |
Mar 17, 2016 | 30.79 | 31.63 | 30.47 | 31.33 | 490,906 | +0.53(+1.72%) |
Mar 16, 2016 | 30.77 | 31.14 | 30.32 | 30.80 | 288,946 | +0.00(+0.00%) |
Mar 15, 2016 | 31.16 | 31.16 | 30.18 | 30.80 | 245,862 | -0.53(-1.69%) |
Mar 14, 2016 | 31.22 | 32.30 | 30.75 | 31.33 | 217,333 | -0.03(-0.10%) |
Mar 11, 2016 | 30.83 | 31.68 | 30.73 | 31.36 | 193,384 | +0.70(+2.28%) |
Mar 10, 2016 | 30.84 | 31.16 | 29.86 | 30.66 | 261,275 | -0.10(-0.33%) |
Mar 09, 2016 | 31.45 | 31.46 | 30.40 | 30.76 | 364,294 | -0.54(-1.73%) |
Mar 08, 2016 | 32.00 | 32.28 | 31.23 | 31.30 | 242,278 | -0.89(-2.76%) |
Mar 07, 2016 | 31.15 | 34.25 | 30.39 | 32.19 | 376,616 | +0.63(+2.00%) |
Mar 04, 2016 | 31.77 | 32.07 | 31.14 | 31.56 | 271,561 | -0.10(-0.32%) |
Mar 03, 2016 | 31.06 | 31.75 | 30.50 | 31.66 | 333,545 | +0.71(+2.29%) |
Mar 02, 2016 | 30.69 | 31.26 | 29.73 | 30.95 | 425,980 | +0.34(+1.11%) |