Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.60 | 28.60 | 28.15 | 28.25 | 18,877 | -0.33(-1.15%) |
May 27, 2016 | 28.65 | 28.58 | 28.58 | 28.58 | 17,200 | -0.22(-0.76%) |
May 26, 2016 | 28.32 | 28.97 | 28.22 | 28.80 | 16,525 | +0.34(+1.19%) |
May 25, 2016 | 28.89 | 28.89 | 28.28 | 28.46 | 23,402 | -0.30(-1.04%) |
May 24, 2016 | 28.17 | 29.03 | 28.12 | 28.76 | 37,143 | +0.81(+2.90%) |
May 23, 2016 | 27.80 | 28.21 | 27.47 | 27.95 | 57,415 | +0.03(+0.11%) |
May 20, 2016 | 27.68 | 28.08 | 27.48 | 27.92 | 12,363 | +0.37(+1.34%) |
May 19, 2016 | 27.29 | 27.66 | 27.29 | 27.55 | 15,771 | +0.00(+0.00%) |
May 18, 2016 | 26.94 | 27.90 | 26.69 | 27.55 | 30,482 | +0.58(+2.15%) |
May 17, 2016 | 28.76 | 28.76 | 26.93 | 26.97 | 71,335 | -2.10(-7.22%) |
May 16, 2016 | 29.06 | 29.23 | 28.84 | 29.07 | 42,092 | +0.14(+0.48%) |
May 13, 2016 | 28.92 | 29.00 | 28.49 | 28.93 | 29,724 | -0.09(-0.31%) |
May 12, 2016 | 29.85 | 29.89 | 29.00 | 29.02 | 36,584 | -0.80(-2.68%) |
May 11, 2016 | 31.11 | 31.11 | 29.75 | 29.82 | 40,522 | -1.55(-4.94%) |
May 10, 2016 | 30.95 | 31.54 | 30.84 | 31.37 | 44,840 | +0.74(+2.42%) |
May 09, 2016 | 30.67 | 31.17 | 30.48 | 30.63 | 27,174 | -0.18(-0.58%) |
May 06, 2016 | 30.63 | 31.02 | 30.07 | 30.81 | 26,406 | +0.46(+1.52%) |
May 05, 2016 | 29.66 | 30.53 | 29.66 | 30.35 | 28,370 | +0.14(+0.46%) |
May 04, 2016 | 30.58 | 31.11 | 30.07 | 30.21 | 18,878 | -0.50(-1.63%) |
May 03, 2016 | 31.08 | 31.11 | 30.57 | 30.71 | 30,949 | -0.56(-1.79%) |
May 02, 2016 | 30.65 | 31.32 | 30.50 | 31.27 | 40,700 | +1.06(+3.51%) |
Apr 29, 2016 | 30.51 | 30.70 | 30.13 | 30.21 | 18,565 | -0.43(-1.40%) |
Apr 28, 2016 | 30.53 | 30.92 | 30.35 | 30.64 | 37,834 | -0.04(-0.13%) |
Apr 27, 2016 | 30.43 | 30.78 | 30.10 | 30.68 | 24,768 | +0.35(+1.15%) |
Apr 26, 2016 | 30.51 | 30.74 | 29.99 | 30.33 | 28,821 | -0.19(-0.62%) |
Apr 25, 2016 | 30.33 | 30.70 | 30.29 | 30.52 | 27,582 | +0.07(+0.23%) |
Apr 22, 2016 | 30.56 | 30.71 | 30.29 | 30.45 | 22,301 | -0.03(-0.10%) |
Apr 21, 2016 | 30.53 | 30.60 | 30.08 | 30.48 | 28,591 | -0.17(-0.55%) |
Apr 20, 2016 | 30.84 | 31.00 | 30.40 | 30.65 | 12,307 | -0.33(-1.07%) |
Apr 19, 2016 | 31.22 | 31.22 | 30.82 | 30.98 | 28,815 | -0.16(-0.51%) |
Apr 18, 2016 | 30.50 | 31.31 | 27.20 | 31.14 | 27,390 | +0.58(+1.90%) |
Apr 15, 2016 | 30.50 | 30.83 | 30.33 | 30.56 | 23,504 | -0.02(-0.07%) |
Apr 14, 2016 | 30.64 | 31.35 | 30.23 | 30.58 | 49,183 | -0.36(-1.16%) |
Apr 13, 2016 | 31.20 | 31.20 | 30.56 | 30.94 | 25,609 | -0.01(-0.03%) |
Apr 12, 2016 | 31.27 | 31.87 | 30.80 | 30.95 | 21,746 | -0.31(-0.99%) |
Apr 11, 2016 | 31.76 | 31.95 | 31.02 | 31.26 | 52,191 | -0.37(-1.17%) |
Apr 08, 2016 | 29.91 | 31.88 | 29.82 | 31.63 | 93,450 | +3.14(+11.02%) |
Apr 07, 2016 | 28.14 | 28.87 | 28.14 | 28.49 | 50,946 | +0.20(+0.71%) |
Apr 06, 2016 | 28.36 | 28.75 | 27.96 | 28.29 | 66,683 | -0.10(-0.35%) |
Apr 05, 2016 | 28.44 | 29.27 | 28.18 | 28.39 | 54,624 | -0.17(-0.60%) |
Apr 04, 2016 | 28.44 | 28.77 | 28.34 | 28.56 | 19,423 | +0.23(+0.81%) |
Apr 01, 2016 | 27.72 | 28.47 | 27.72 | 28.33 | 26,488 | +0.46(+1.65%) |
Mar 31, 2016 | 27.90 | 28.02 | 27.50 | 27.87 | 31,486 | +0.11(+0.40%) |
Mar 30, 2016 | 28.07 | 28.07 | 27.50 | 27.76 | 32,420 | -0.16(-0.57%) |
Mar 29, 2016 | 26.80 | 28.04 | 26.78 | 27.92 | 40,091 | +1.17(+4.37%) |
Mar 28, 2016 | 26.47 | 27.08 | 26.42 | 26.75 | 47,986 | +0.13(+0.49%) |
Mar 24, 2016 | 26.16 | 26.62 | 26.62 | 26.62 | 19,700 | +0.37(+1.41%) |
Mar 23, 2016 | 26.26 | 26.30 | 25.95 | 26.25 | 35,344 | +0.00(+0.00%) |
Mar 22, 2016 | 25.88 | 26.39 | 25.81 | 26.25 | 42,426 | +0.21(+0.81%) |
Mar 21, 2016 | 26.02 | 26.26 | 25.88 | 26.04 | 50,331 | -0.03(-0.12%) |
Mar 18, 2016 | 25.93 | 26.23 | 25.25 | 26.07 | 59,863 | +0.31(+1.20%) |
Mar 17, 2016 | 24.94 | 25.96 | 24.77 | 25.76 | 35,146 | +0.87(+3.50%) |
Mar 16, 2016 | 25.01 | 25.08 | 24.59 | 24.89 | 36,667 | -0.01(-0.04%) |
Mar 15, 2016 | 25.47 | 25.59 | 24.65 | 24.90 | 32,667 | -0.66(-2.58%) |
Mar 14, 2016 | 25.81 | 25.81 | 25.42 | 25.56 | 21,772 | -0.06(-0.23%) |
Mar 11, 2016 | 25.64 | 25.85 | 25.54 | 25.62 | 60,313 | +0.10(+0.39%) |
Mar 10, 2016 | 26.45 | 26.49 | 25.39 | 25.52 | 19,656 | -0.80(-3.04%) |
Mar 09, 2016 | 26.55 | 26.86 | 26.27 | 26.32 | 26,945 | -0.24(-0.90%) |
Mar 08, 2016 | 26.12 | 26.84 | 26.06 | 26.56 | 39,298 | +0.39(+1.49%) |
Mar 07, 2016 | 25.87 | 26.30 | 25.48 | 26.17 | 46,923 | +0.19(+0.73%) |
Mar 04, 2016 | 26.12 | 26.33 | 25.88 | 25.98 | 39,083 | -0.11(-0.42%) |
Mar 03, 2016 | 25.89 | 26.14 | 25.63 | 26.09 | 27,910 | +0.09(+0.35%) |
Mar 02, 2016 | 25.97 | 26.25 | 25.75 | 26.00 | 25,963 | -0.15(-0.57%) |