Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.50 | 31.03 | 30.37 | 30.44 | 707,996 | -0.11(-0.35%) |
May 27, 2016 | 30.33 | 30.54 | 30.54 | 30.54 | 478,294 | +0.15(+0.51%) |
May 26, 2016 | 30.50 | 30.82 | 30.33 | 30.39 | 455,713 | +0.05(+0.15%) |
May 25, 2016 | 30.13 | 30.59 | 30.13 | 30.34 | 510,187 | +0.29(+0.96%) |
May 24, 2016 | 29.76 | 30.58 | 29.67 | 30.05 | 861,158 | +0.55(+1.87%) |
May 23, 2016 | 29.78 | 29.93 | 29.31 | 29.50 | 607,983 | -0.25(-0.85%) |
May 20, 2016 | 29.27 | 29.90 | 29.20 | 29.76 | 490,442 | +0.60(+2.07%) |
May 19, 2016 | 29.48 | 30.05 | 28.91 | 29.15 | 859,627 | -0.43(-1.45%) |
May 18, 2016 | 29.68 | 29.92 | 29.27 | 29.58 | 680,873 | +0.05(+0.18%) |
May 17, 2016 | 29.36 | 30.01 | 29.14 | 29.53 | 1,205,097 | +0.18(+0.60%) |
May 16, 2016 | 29.17 | 29.67 | 29.11 | 29.35 | 1,298,105 | +0.16(+0.55%) |
May 13, 2016 | 30.18 | 30.54 | 29.05 | 29.19 | 1,013,267 | -1.24(-4.07%) |
May 12, 2016 | 29.63 | 30.70 | 29.63 | 30.43 | 1,779,786 | +0.84(+2.84%) |
May 11, 2016 | 29.42 | 29.82 | 29.21 | 29.59 | 752,612 | -0.12(-0.41%) |
May 10, 2016 | 28.75 | 29.74 | 28.54 | 29.71 | 1,168,961 | +1.15(+4.04%) |
May 09, 2016 | 29.51 | 29.51 | 28.50 | 28.55 | 649,943 | -0.66(-2.25%) |
May 06, 2016 | 28.79 | 29.21 | 28.54 | 29.21 | 676,645 | +0.67(+2.36%) |
May 05, 2016 | 28.49 | 29.04 | 28.36 | 28.54 | 598,512 | +0.17(+0.59%) |
May 04, 2016 | 28.67 | 29.05 | 28.36 | 28.37 | 1,358,280 | -0.40(-1.38%) |
May 03, 2016 | 30.00 | 30.17 | 28.68 | 28.77 | 896,363 | -1.35(-4.49%) |
May 02, 2016 | 31.14 | 31.15 | 29.84 | 30.12 | 1,641,570 | -1.05(-3.36%) |
Apr 29, 2016 | 30.83 | 32.08 | 30.45 | 31.17 | 2,523,192 | +1.09(+3.63%) |
Apr 28, 2016 | 30.23 | 30.85 | 29.95 | 30.08 | 1,398,773 | -0.12(-0.40%) |
Apr 27, 2016 | 29.36 | 30.22 | 29.33 | 30.20 | 1,761,179 | +0.88(+3.00%) |
Apr 26, 2016 | 29.25 | 29.45 | 28.84 | 29.32 | 1,245,982 | +0.07(+0.24%) |
Apr 25, 2016 | 29.43 | 29.60 | 29.10 | 29.25 | 791,639 | -0.35(-1.19%) |
Apr 22, 2016 | 29.40 | 30.02 | 29.06 | 29.60 | 1,152,224 | +0.21(+0.70%) |
Apr 21, 2016 | 30.55 | 30.66 | 29.22 | 29.40 | 1,350,559 | -1.13(-3.71%) |
Apr 20, 2016 | 30.80 | 30.95 | 30.48 | 30.53 | 826,314 | -0.28(-0.92%) |
Apr 19, 2016 | 31.01 | 31.14 | 30.67 | 30.81 | 648,814 | +0.08(+0.27%) |
Apr 18, 2016 | 30.70 | 30.76 | 30.26 | 30.73 | 466,277 | +0.01(+0.02%) |
Apr 15, 2016 | 30.41 | 30.95 | 30.38 | 30.72 | 651,515 | +0.31(+1.03%) |
Apr 14, 2016 | 30.09 | 32.47 | 29.83 | 30.41 | 2,074,319 | +0.43(+1.43%) |
Apr 13, 2016 | 30.38 | 30.47 | 29.82 | 29.98 | 900,763 | -0.28(-0.91%) |
Apr 12, 2016 | 29.55 | 30.48 | 29.55 | 30.25 | 1,343,374 | +0.64(+2.17%) |
Apr 11, 2016 | 29.59 | 30.08 | 29.43 | 29.61 | 789,463 | +0.32(+1.10%) |
Apr 08, 2016 | 29.43 | 29.76 | 28.98 | 29.29 | 496,732 | -0.11(-0.39%) |
Apr 07, 2016 | 28.85 | 29.43 | 28.78 | 29.40 | 721,820 | +0.28(+0.94%) |
Apr 06, 2016 | 28.71 | 29.14 | 28.36 | 29.13 | 576,281 | +0.46(+1.60%) |
Apr 05, 2016 | 28.39 | 29.01 | 28.30 | 28.67 | 1,815,760 | +0.37(+1.32%) |
Apr 04, 2016 | 29.59 | 29.69 | 28.12 | 28.30 | 1,629,151 | -1.44(-4.83%) |
Apr 01, 2016 | 29.05 | 29.89 | 28.78 | 29.73 | 1,423,531 | +0.49(+1.67%) |
Mar 31, 2016 | 29.43 | 29.53 | 28.91 | 29.24 | 991,815 | -0.19(-0.65%) |
Mar 30, 2016 | 29.24 | 29.74 | 29.16 | 29.43 | 965,859 | +0.24(+0.84%) |
Mar 29, 2016 | 28.52 | 29.27 | 28.10 | 29.19 | 1,069,571 | +0.60(+2.11%) |
Mar 28, 2016 | 28.32 | 28.66 | 28.02 | 28.59 | 568,739 | +0.44(+1.55%) |
Mar 24, 2016 | 28.47 | 28.15 | 28.15 | 28.15 | 833,852 | -0.50(-1.73%) |
Mar 23, 2016 | 28.78 | 29.14 | 28.56 | 28.65 | 1,323,840 | -0.22(-0.77%) |
Mar 22, 2016 | 28.55 | 29.05 | 28.38 | 28.87 | 881,092 | +0.15(+0.53%) |
Mar 21, 2016 | 28.10 | 29.12 | 27.96 | 28.72 | 2,251,645 | +0.62(+2.20%) |
Mar 18, 2016 | 28.29 | 28.39 | 27.92 | 28.10 | 7,848,583 | -0.19(-0.68%) |
Mar 17, 2016 | 28.18 | 28.52 | 28.03 | 28.29 | 1,563,675 | +0.19(+0.68%) |
Mar 16, 2016 | 28.10 | 28.39 | 27.55 | 28.10 | 2,042,923 | +0.01(+0.03%) |
Mar 15, 2016 | 27.83 | 28.75 | 27.46 | 28.09 | 1,729,919 | +0.34(+1.24%) |
Mar 14, 2016 | 27.17 | 29.05 | 27.17 | 27.74 | 2,370,334 | +0.81(+3.01%) |
Mar 11, 2016 | 26.61 | 27.67 | 26.50 | 26.93 | 2,391,239 | +0.96(+3.68%) |
Mar 10, 2016 | 25.79 | 26.12 | 25.43 | 25.98 | 1,029,478 | +0.18(+0.71%) |
Mar 09, 2016 | 25.74 | 26.18 | 25.40 | 25.80 | 924,843 | +0.20(+0.78%) |
Mar 08, 2016 | 26.17 | 26.39 | 25.38 | 25.60 | 1,322,378 | -0.71(-2.70%) |
Mar 07, 2016 | 25.03 | 26.50 | 25.00 | 26.31 | 1,538,241 | +1.21(+4.81%) |
Mar 04, 2016 | 24.56 | 26.68 | 24.56 | 25.10 | 3,429,211 | +0.40(+1.61%) |
Mar 03, 2016 | 23.32 | 24.92 | 23.02 | 24.70 | 1,707,127 | +1.28(+5.48%) |
Mar 02, 2016 | 23.91 | 24.12 | 22.98 | 23.42 | 1,904,565 | -0.50(-2.08%) |