Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.34 | 28.73 | 28.02 | 28.12 | 1,143,036 | -0.16(-0.57%) |
May 27, 2016 | 28.40 | 28.28 | 28.28 | 28.28 | 685,545 | -0.20(-0.71%) |
May 26, 2016 | 28.95 | 29.11 | 28.39 | 28.48 | 617,318 | -0.30(-1.06%) |
May 25, 2016 | 28.30 | 28.89 | 28.12 | 28.78 | 599,179 | +0.69(+2.47%) |
May 24, 2016 | 27.78 | 28.21 | 27.57 | 28.09 | 603,466 | +0.46(+1.65%) |
May 23, 2016 | 27.41 | 27.68 | 27.28 | 27.63 | 553,084 | +0.09(+0.34%) |
May 20, 2016 | 27.61 | 27.77 | 27.46 | 27.54 | 500,339 | +0.15(+0.56%) |
May 19, 2016 | 27.52 | 27.68 | 27.03 | 27.39 | 584,898 | -0.43(-1.55%) |
May 18, 2016 | 28.01 | 28.36 | 27.70 | 27.82 | 534,159 | -0.33(-1.17%) |
May 17, 2016 | 27.97 | 28.70 | 27.84 | 28.15 | 932,492 | +0.11(+0.39%) |
May 16, 2016 | 27.85 | 28.26 | 27.71 | 28.04 | 570,710 | +0.44(+1.58%) |
May 13, 2016 | 28.06 | 28.29 | 27.46 | 27.60 | 628,696 | -0.48(-1.70%) |
May 12, 2016 | 28.57 | 28.71 | 27.81 | 28.08 | 969,243 | -0.24(-0.83%) |
May 11, 2016 | 28.29 | 28.65 | 28.14 | 28.32 | 523,568 | +0.03(+0.12%) |
May 10, 2016 | 27.45 | 28.33 | 27.30 | 28.28 | 806,625 | +0.95(+3.47%) |
May 09, 2016 | 27.98 | 28.16 | 27.28 | 27.34 | 1,494,711 | -0.85(-3.01%) |
May 06, 2016 | 27.97 | 28.27 | 27.85 | 28.18 | 1,318,577 | +0.13(+0.48%) |
May 05, 2016 | 28.37 | 28.53 | 27.91 | 28.05 | 1,425,225 | -0.07(-0.24%) |
May 04, 2016 | 28.75 | 28.94 | 27.95 | 28.12 | 1,367,173 | -0.76(-2.64%) |
May 03, 2016 | 29.67 | 29.67 | 28.81 | 28.88 | 1,613,599 | -1.17(-3.88%) |
May 02, 2016 | 29.92 | 30.08 | 29.37 | 30.05 | 751,722 | +0.15(+0.51%) |
Apr 29, 2016 | 30.22 | 30.58 | 29.72 | 29.90 | 1,160,275 | -0.26(-0.86%) |
Apr 28, 2016 | 29.93 | 31.10 | 29.78 | 30.16 | 1,282,008 | +0.12(+0.39%) |
Apr 27, 2016 | 30.68 | 30.68 | 29.09 | 30.04 | 1,746,122 | -0.59(-1.92%) |
Apr 26, 2016 | 30.26 | 30.94 | 29.94 | 30.63 | 1,772,531 | +0.48(+1.59%) |
Apr 25, 2016 | 30.53 | 30.61 | 30.04 | 30.15 | 973,822 | -0.55(-1.80%) |
Apr 22, 2016 | 30.03 | 30.75 | 29.95 | 30.70 | 1,038,539 | +0.74(+2.46%) |
Apr 21, 2016 | 29.72 | 30.25 | 29.67 | 29.96 | 1,167,797 | +0.21(+0.70%) |
Apr 20, 2016 | 29.82 | 29.99 | 29.53 | 29.75 | 498,323 | -0.03(-0.08%) |
Apr 19, 2016 | 29.41 | 29.90 | 29.19 | 29.78 | 681,099 | +0.67(+2.31%) |
Apr 18, 2016 | 29.06 | 29.48 | 28.96 | 29.11 | 1,088,907 | -0.22(-0.74%) |
Apr 15, 2016 | 28.99 | 29.43 | 28.93 | 29.32 | 674,260 | +0.27(+0.92%) |
Apr 14, 2016 | 29.37 | 29.37 | 28.93 | 29.06 | 703,076 | -0.11(-0.37%) |
Apr 13, 2016 | 28.76 | 29.19 | 28.48 | 29.17 | 958,958 | +0.73(+2.57%) |
Apr 12, 2016 | 28.34 | 28.60 | 27.99 | 28.44 | 695,826 | +0.31(+1.10%) |
Apr 11, 2016 | 28.07 | 28.46 | 28.04 | 28.12 | 589,543 | +0.32(+1.15%) |
Apr 08, 2016 | 27.81 | 28.49 | 27.52 | 27.81 | 632,507 | +0.46(+1.69%) |
Apr 07, 2016 | 27.81 | 27.86 | 27.14 | 27.34 | 864,928 | -0.64(-2.28%) |
Apr 06, 2016 | 27.90 | 28.03 | 27.01 | 27.98 | 1,252,129 | +0.05(+0.18%) |
Apr 05, 2016 | 27.90 | 28.16 | 27.76 | 27.93 | 882,680 | -0.21(-0.75%) |
Apr 04, 2016 | 28.22 | 28.39 | 27.74 | 28.14 | 1,035,107 | -0.11(-0.39%) |
Apr 01, 2016 | 27.69 | 28.32 | 27.45 | 28.25 | 1,371,786 | +0.15(+0.54%) |
Mar 31, 2016 | 28.01 | 28.23 | 27.85 | 28.10 | 1,351,096 | +0.15(+0.54%) |
Mar 30, 2016 | 27.83 | 28.09 | 27.75 | 27.95 | 819,587 | +0.37(+1.34%) |
Mar 29, 2016 | 26.91 | 27.69 | 26.83 | 27.58 | 907,522 | +0.50(+1.86%) |
Mar 28, 2016 | 26.82 | 27.15 | 26.70 | 27.08 | 1,632,919 | -0.41(-1.50%) |
Mar 24, 2016 | 27.05 | 27.49 | 27.49 | 27.49 | 988,020 | +0.13(+0.49%) |
Mar 23, 2016 | 28.02 | 28.08 | 27.29 | 27.35 | 832,326 | -0.67(-2.40%) |
Mar 22, 2016 | 27.67 | 28.21 | 27.50 | 28.02 | 1,186,345 | +0.14(+0.51%) |
Mar 21, 2016 | 28.02 | 28.17 | 27.77 | 27.88 | 1,183,135 | -0.18(-0.63%) |
Mar 18, 2016 | 27.76 | 28.12 | 27.56 | 28.06 | 2,131,867 | +0.37(+1.33%) |
Mar 17, 2016 | 26.36 | 27.88 | 26.30 | 27.69 | 1,531,368 | +1.36(+5.16%) |
Mar 16, 2016 | 25.53 | 26.36 | 25.53 | 26.33 | 670,398 | +0.74(+2.88%) |
Mar 15, 2016 | 25.82 | 25.83 | 25.29 | 25.59 | 872,226 | -0.60(-2.27%) |
Mar 14, 2016 | 26.11 | 26.44 | 25.99 | 26.19 | 891,148 | -0.09(-0.35%) |
Mar 11, 2016 | 25.75 | 26.32 | 25.73 | 26.28 | 542,620 | +0.74(+2.89%) |
Mar 10, 2016 | 25.60 | 25.73 | 25.06 | 25.54 | 825,545 | -0.01(-0.03%) |
Mar 09, 2016 | 25.83 | 25.97 | 25.39 | 25.55 | 899,096 | -0.17(-0.65%) |
Mar 08, 2016 | 26.54 | 26.64 | 25.66 | 25.72 | 959,548 | -1.18(-4.40%) |
Mar 07, 2016 | 26.51 | 27.11 | 26.51 | 26.90 | 1,181,010 | +0.39(+1.46%) |
Mar 04, 2016 | 26.09 | 27.03 | 25.91 | 26.51 | 2,778,569 | +0.60(+2.33%) |
Mar 03, 2016 | 25.89 | 26.13 | 25.66 | 25.91 | 1,061,997 | +0.04(+0.16%) |
Mar 02, 2016 | 25.85 | 26.17 | 25.31 | 25.87 | 1,949,564 | -0.05(-0.19%) |