Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 31.23 | 31.55 | 31.02 | 31.12 | 808,585 | -0.06(-0.19%) |
May 27, 2016 | 31.13 | 31.18 | 31.18 | 31.18 | 663,694 | -0.05(-0.15%) |
May 26, 2016 | 31.57 | 31.66 | 31.16 | 31.22 | 632,028 | -0.10(-0.31%) |
May 25, 2016 | 30.92 | 31.39 | 30.92 | 31.32 | 655,710 | +0.61(+1.98%) |
May 24, 2016 | 30.78 | 30.94 | 30.57 | 30.71 | 410,559 | +0.03(+0.09%) |
May 23, 2016 | 30.46 | 30.84 | 30.40 | 30.68 | 333,086 | -0.05(-0.16%) |
May 20, 2016 | 30.66 | 30.80 | 30.40 | 30.73 | 481,287 | +0.23(+0.76%) |
May 19, 2016 | 30.13 | 30.55 | 29.84 | 30.50 | 826,940 | +0.00(+0.00%) |
May 18, 2016 | 30.95 | 31.16 | 30.34 | 30.50 | 1,022,855 | -0.61(-1.95%) |
May 17, 2016 | 30.94 | 31.37 | 30.79 | 31.11 | 1,033,333 | +0.16(+0.53%) |
May 16, 2016 | 30.65 | 31.06 | 30.65 | 30.94 | 831,422 | +0.60(+1.97%) |
May 13, 2016 | 30.54 | 30.85 | 30.27 | 30.35 | 804,449 | -0.35(-1.13%) |
May 12, 2016 | 30.99 | 31.27 | 30.46 | 30.69 | 983,033 | -0.02(-0.06%) |
May 11, 2016 | 30.52 | 30.95 | 30.27 | 30.71 | 558,033 | +0.17(+0.57%) |
May 10, 2016 | 30.02 | 30.55 | 30.02 | 30.54 | 982,609 | +0.67(+2.23%) |
May 09, 2016 | 30.24 | 30.24 | 29.57 | 29.87 | 1,098,161 | -0.62(-2.03%) |
May 06, 2016 | 30.29 | 30.85 | 30.27 | 30.49 | 859,149 | +0.03(+0.10%) |
May 05, 2016 | 30.72 | 30.97 | 30.18 | 30.46 | 1,159,151 | +0.21(+0.70%) |
May 04, 2016 | 30.91 | 31.08 | 30.10 | 30.25 | 798,587 | -0.63(-2.03%) |
May 03, 2016 | 31.38 | 31.38 | 30.68 | 30.88 | 733,979 | -0.90(-2.82%) |
May 02, 2016 | 31.87 | 31.92 | 31.42 | 31.77 | 1,023,501 | -0.18(-0.57%) |
Apr 29, 2016 | 32.00 | 32.30 | 31.48 | 31.96 | 744,372 | +0.15(+0.49%) |
Apr 28, 2016 | 31.93 | 32.37 | 31.68 | 31.80 | 528,763 | -0.31(-0.96%) |
Apr 27, 2016 | 31.71 | 32.22 | 31.71 | 32.11 | 608,672 | +0.59(+1.87%) |
Apr 26, 2016 | 31.22 | 31.53 | 31.03 | 31.52 | 489,288 | +0.55(+1.78%) |
Apr 25, 2016 | 31.32 | 31.32 | 30.75 | 30.97 | 630,843 | -0.43(-1.38%) |
Apr 22, 2016 | 31.04 | 31.59 | 31.04 | 31.41 | 1,089,556 | +0.41(+1.31%) |
Apr 21, 2016 | 31.29 | 31.38 | 30.93 | 31.00 | 994,031 | -0.16(-0.53%) |
Apr 20, 2016 | 30.84 | 31.47 | 30.72 | 31.17 | 757,681 | +0.15(+0.50%) |
Apr 19, 2016 | 30.45 | 31.01 | 30.36 | 31.01 | 614,877 | +0.81(+2.68%) |
Apr 18, 2016 | 29.14 | 30.23 | 29.09 | 30.20 | 780,987 | +0.49(+1.66%) |
Apr 15, 2016 | 29.89 | 29.89 | 29.58 | 29.71 | 999,270 | -0.34(-1.12%) |
Apr 14, 2016 | 30.18 | 30.18 | 29.84 | 30.05 | 615,647 | -0.02(-0.06%) |
Apr 13, 2016 | 29.98 | 30.20 | 29.76 | 30.07 | 1,122,894 | +0.07(+0.23%) |
Apr 12, 2016 | 29.18 | 30.14 | 29.12 | 30.00 | 821,879 | +0.93(+3.19%) |
Apr 11, 2016 | 29.19 | 29.40 | 29.06 | 29.07 | 754,353 | +0.10(+0.33%) |
Apr 08, 2016 | 28.81 | 29.13 | 28.81 | 28.98 | 1,126,026 | +0.69(+2.42%) |
Apr 07, 2016 | 28.28 | 28.54 | 28.06 | 28.29 | 613,974 | -0.14(-0.51%) |
Apr 06, 2016 | 28.00 | 28.45 | 27.82 | 28.44 | 715,377 | +0.62(+2.22%) |
Apr 05, 2016 | 27.67 | 28.00 | 27.66 | 27.82 | 1,138,027 | -0.16(-0.59%) |
Apr 04, 2016 | 28.29 | 28.47 | 27.93 | 27.98 | 837,118 | -0.29(-1.02%) |
Apr 01, 2016 | 28.13 | 28.35 | 28.00 | 28.27 | 1,232,760 | -0.41(-1.45%) |
Mar 31, 2016 | 28.53 | 28.87 | 28.53 | 28.69 | 951,371 | +0.05(+0.17%) |
Mar 30, 2016 | 28.83 | 28.95 | 28.44 | 28.64 | 839,425 | +0.10(+0.34%) |
Mar 29, 2016 | 27.96 | 28.57 | 27.84 | 28.54 | 1,010,497 | +0.22(+0.78%) |
Mar 28, 2016 | 28.40 | 28.44 | 28.03 | 28.32 | 1,069,290 | -0.09(-0.31%) |
Mar 24, 2016 | 27.83 | 28.41 | 28.41 | 28.41 | 1,018,342 | +0.14(+0.51%) |
Mar 23, 2016 | 28.86 | 28.94 | 28.25 | 28.26 | 821,128 | -0.89(-3.07%) |
Mar 22, 2016 | 29.00 | 29.40 | 29.00 | 29.16 | 698,192 | -0.07(-0.25%) |
Mar 21, 2016 | 29.12 | 29.45 | 28.93 | 29.23 | 1,456,078 | -0.07(-0.25%) |
Mar 18, 2016 | 29.67 | 29.67 | 29.10 | 29.30 | 1,547,029 | -0.08(-0.26%) |
Mar 17, 2016 | 29.14 | 29.62 | 28.95 | 29.38 | 932,865 | +0.47(+1.63%) |
Mar 16, 2016 | 28.33 | 28.96 | 28.19 | 28.91 | 1,441,396 | +0.74(+2.63%) |
Mar 15, 2016 | 27.88 | 28.17 | 27.65 | 28.17 | 1,133,675 | -0.08(-0.27%) |
Mar 14, 2016 | 28.12 | 28.39 | 28.00 | 28.24 | 1,318,038 | -0.24(-0.84%) |
Mar 11, 2016 | 28.15 | 28.60 | 28.15 | 28.48 | 1,619,231 | +0.73(+2.63%) |
Mar 10, 2016 | 27.64 | 27.77 | 27.24 | 27.75 | 1,785,865 | +0.06(+0.21%) |
Mar 09, 2016 | 27.54 | 27.98 | 27.18 | 27.70 | 1,729,322 | +0.51(+1.87%) |
Mar 08, 2016 | 28.32 | 28.32 | 27.19 | 27.19 | 1,296,824 | -1.28(-4.50%) |
Mar 07, 2016 | 27.81 | 28.49 | 27.81 | 28.47 | 1,754,770 | +0.61(+2.19%) |
Mar 04, 2016 | 27.72 | 27.93 | 27.53 | 27.86 | 1,367,804 | +0.35(+1.26%) |
Mar 03, 2016 | 26.89 | 27.55 | 26.87 | 27.51 | 932,220 | +0.57(+2.10%) |
Mar 02, 2016 | 26.15 | 26.97 | 26.02 | 26.95 | 1,135,214 | +0.72(+2.75%) |