Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 29.15 | 30.53 | 29.15 | 30.16 | 695,357 | +0.88(+3.01%) |
May 27, 2016 | 27.72 | 29.28 | 29.28 | 29.28 | 713,000 | +1.58(+5.70%) |
May 26, 2016 | 28.00 | 28.02 | 27.06 | 27.70 | 426,468 | -0.22(-0.79%) |
May 25, 2016 | 27.91 | 28.09 | 27.73 | 27.92 | 395,155 | +0.02(+0.07%) |
May 24, 2016 | 28.14 | 28.14 | 27.69 | 27.90 | 511,883 | +0.08(+0.29%) |
May 23, 2016 | 26.33 | 28.27 | 26.33 | 27.82 | 798,749 | +1.13(+4.23%) |
May 20, 2016 | 25.94 | 26.75 | 25.78 | 26.69 | 300,596 | +0.85(+3.29%) |
May 19, 2016 | 26.41 | 26.83 | 25.76 | 25.84 | 298,241 | -0.57(-2.16%) |
May 18, 2016 | 25.83 | 26.58 | 25.59 | 26.41 | 389,053 | +0.42(+1.62%) |
May 17, 2016 | 25.88 | 26.48 | 25.74 | 25.99 | 562,975 | +0.13(+0.50%) |
May 16, 2016 | 25.04 | 26.08 | 25.04 | 25.86 | 337,075 | +0.37(+1.45%) |
May 13, 2016 | 25.78 | 26.06 | 25.26 | 25.49 | 557,644 | -0.54(-2.07%) |
May 12, 2016 | 26.22 | 27.09 | 25.62 | 26.03 | 623,943 | +0.08(+0.31%) |
May 11, 2016 | 24.89 | 27.12 | 23.55 | 25.95 | 1,340,680 | +0.06(+0.23%) |
May 10, 2016 | 25.37 | 26.14 | 25.02 | 25.89 | 908,349 | +0.63(+2.49%) |
May 09, 2016 | 24.82 | 25.58 | 24.50 | 25.26 | 516,933 | +0.51(+2.06%) |
May 06, 2016 | 25.28 | 25.47 | 24.17 | 24.75 | 550,976 | -0.81(-3.17%) |
May 05, 2016 | 25.94 | 26.04 | 25.45 | 25.56 | 271,500 | -0.21(-0.81%) |
May 04, 2016 | 25.86 | 26.36 | 25.48 | 25.77 | 217,016 | -0.17(-0.66%) |
May 03, 2016 | 25.47 | 26.32 | 25.46 | 25.94 | 319,362 | +0.30(+1.17%) |
May 02, 2016 | 25.86 | 25.86 | 25.41 | 25.64 | 476,361 | -0.14(-0.54%) |
Apr 29, 2016 | 26.22 | 26.49 | 25.42 | 25.78 | 307,648 | -0.48(-1.83%) |
Apr 28, 2016 | 25.97 | 26.49 | 25.96 | 26.26 | 303,214 | +0.28(+1.08%) |
Apr 27, 2016 | 25.64 | 26.09 | 25.41 | 25.98 | 187,052 | +0.10(+0.39%) |
Apr 26, 2016 | 25.70 | 26.18 | 25.39 | 25.88 | 222,587 | +0.22(+0.86%) |
Apr 25, 2016 | 25.76 | 26.14 | 25.43 | 25.66 | 156,638 | -0.11(-0.43%) |
Apr 22, 2016 | 25.64 | 26.18 | 24.95 | 25.77 | 253,520 | -0.11(-0.43%) |
Apr 21, 2016 | 24.71 | 26.28 | 24.71 | 25.88 | 372,712 | +1.21(+4.90%) |
Apr 20, 2016 | 24.42 | 24.78 | 24.31 | 24.67 | 404,432 | +0.28(+1.15%) |
Apr 19, 2016 | 24.61 | 24.83 | 24.26 | 24.39 | 384,707 | -0.21(-0.85%) |
Apr 18, 2016 | 23.89 | 24.86 | 23.76 | 24.60 | 603,845 | +0.65(+2.71%) |
Apr 15, 2016 | 24.42 | 24.54 | 23.89 | 23.95 | 506,277 | -0.37(-1.52%) |
Apr 14, 2016 | 24.70 | 24.92 | 24.12 | 24.32 | 398,073 | -0.50(-2.01%) |
Apr 13, 2016 | 24.26 | 25.33 | 24.26 | 24.82 | 324,677 | +0.52(+2.14%) |
Apr 12, 2016 | 24.57 | 24.65 | 23.90 | 24.30 | 213,843 | -0.20(-0.82%) |
Apr 11, 2016 | 25.38 | 25.77 | 24.31 | 24.50 | 161,079 | -0.70(-2.78%) |
Apr 08, 2016 | 25.01 | 25.51 | 24.83 | 25.20 | 244,272 | +0.42(+1.69%) |
Apr 07, 2016 | 25.43 | 25.44 | 24.69 | 24.78 | 94,028 | -0.69(-2.71%) |
Apr 06, 2016 | 25.21 | 25.59 | 25.21 | 25.47 | 125,812 | +0.28(+1.11%) |
Apr 05, 2016 | 24.71 | 25.47 | 24.67 | 25.19 | 206,750 | +0.13(+0.52%) |
Apr 04, 2016 | 24.97 | 25.84 | 24.95 | 25.06 | 399,019 | +0.07(+0.28%) |
Apr 01, 2016 | 25.63 | 25.81 | 24.53 | 24.99 | 599,497 | -1.09(-4.18%) |
Mar 31, 2016 | 25.85 | 26.18 | 25.15 | 26.08 | 501,439 | +0.18(+0.69%) |
Mar 30, 2016 | 25.40 | 26.00 | 25.28 | 25.90 | 443,848 | +0.59(+2.33%) |
Mar 29, 2016 | 23.79 | 25.37 | 23.45 | 25.31 | 350,830 | +1.49(+6.26%) |
Mar 28, 2016 | 24.12 | 24.20 | 23.52 | 23.82 | 357,761 | -0.18(-0.75%) |
Mar 24, 2016 | 24.17 | 24.00 | 24.00 | 24.00 | 265,300 | -0.32(-1.32%) |
Mar 23, 2016 | 24.89 | 24.89 | 23.83 | 24.32 | 281,276 | -0.56(-2.25%) |
Mar 22, 2016 | 24.44 | 25.07 | 24.23 | 24.88 | 172,962 | +0.38(+1.55%) |
Mar 21, 2016 | 24.84 | 25.08 | 24.46 | 24.50 | 187,734 | -0.48(-1.92%) |
Mar 18, 2016 | 24.33 | 25.34 | 23.89 | 24.98 | 672,643 | +0.76(+3.14%) |
Mar 17, 2016 | 24.45 | 24.53 | 23.81 | 24.22 | 489,579 | -0.20(-0.82%) |
Mar 16, 2016 | 24.95 | 25.00 | 24.01 | 24.42 | 522,774 | -0.66(-2.63%) |
Mar 15, 2016 | 25.90 | 25.90 | 24.79 | 25.08 | 459,263 | -1.08(-4.13%) |
Mar 14, 2016 | 26.54 | 27.22 | 25.96 | 26.16 | 485,803 | -0.38(-1.43%) |
Mar 11, 2016 | 26.95 | 27.31 | 26.09 | 26.54 | 534,392 | -0.23(-0.86%) |
Mar 10, 2016 | 27.70 | 28.24 | 25.84 | 26.77 | 765,263 | -0.91(-3.29%) |
Mar 09, 2016 | 27.47 | 27.76 | 26.52 | 27.68 | 338,260 | +0.23(+0.84%) |
Mar 08, 2016 | 28.06 | 28.36 | 27.37 | 27.45 | 351,418 | -0.75(-2.66%) |
Mar 07, 2016 | 27.26 | 28.22 | 27.16 | 28.20 | 451,830 | +0.60(+2.17%) |
Mar 04, 2016 | 27.99 | 28.27 | 27.36 | 27.60 | 251,199 | -0.05(-0.18%) |
Mar 03, 2016 | 27.42 | 27.78 | 27.05 | 27.65 | 202,009 | +0.10(+0.36%) |
Mar 02, 2016 | 27.42 | 27.61 | 27.12 | 27.55 | 493,978 | +0.09(+0.33%) |