Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.73 | 31.14 | 29.93 | 30.05 | 54,624 | -0.53(-1.73%) |
May 27, 2016 | 30.37 | 30.58 | 30.58 | 30.58 | 101,814 | +0.43(+1.44%) |
May 26, 2016 | 30.85 | 30.97 | 30.03 | 30.15 | 63,558 | -0.43(-1.42%) |
May 25, 2016 | 30.63 | 30.94 | 30.25 | 30.58 | 40,564 | +0.36(+1.19%) |
May 24, 2016 | 30.78 | 30.78 | 30.03 | 30.22 | 31,960 | -0.26(-0.87%) |
May 23, 2016 | 30.03 | 30.51 | 29.93 | 30.49 | 35,452 | +0.26(+0.88%) |
May 20, 2016 | 29.74 | 30.27 | 29.42 | 30.22 | 32,002 | +0.77(+2.61%) |
May 19, 2016 | 29.21 | 29.72 | 28.86 | 29.45 | 74,414 | +0.19(+0.66%) |
May 18, 2016 | 30.08 | 30.20 | 29.24 | 29.26 | 68,665 | -0.84(-2.80%) |
May 17, 2016 | 29.56 | 30.37 | 29.52 | 30.10 | 62,294 | +0.28(+0.94%) |
May 16, 2016 | 29.59 | 29.89 | 29.38 | 29.82 | 55,705 | +0.87(+3.00%) |
May 13, 2016 | 29.12 | 29.45 | 28.72 | 28.95 | 28,579 | -0.19(-0.64%) |
May 12, 2016 | 29.35 | 29.35 | 28.88 | 29.14 | 33,140 | +0.42(+1.47%) |
May 11, 2016 | 28.32 | 28.88 | 27.62 | 28.72 | 58,124 | +0.35(+1.24%) |
May 10, 2016 | 28.37 | 28.84 | 28.18 | 28.37 | 61,421 | +0.28(+1.00%) |
May 09, 2016 | 28.51 | 28.51 | 27.31 | 28.09 | 43,697 | -0.52(-1.80%) |
May 06, 2016 | 28.46 | 28.92 | 28.25 | 28.60 | 40,167 | +0.05(+0.16%) |
May 05, 2016 | 28.70 | 29.31 | 28.41 | 28.56 | 71,088 | +0.52(+1.84%) |
May 04, 2016 | 28.11 | 28.37 | 27.55 | 28.04 | 62,370 | +0.19(+0.67%) |
May 03, 2016 | 28.72 | 28.72 | 27.57 | 27.85 | 47,957 | -1.17(-4.04%) |
May 02, 2016 | 29.61 | 29.61 | 28.41 | 29.02 | 33,765 | -0.42(-1.43%) |
Apr 29, 2016 | 29.38 | 29.66 | 28.96 | 29.45 | 35,555 | +0.38(+1.29%) |
Apr 28, 2016 | 29.33 | 29.77 | 29.00 | 29.07 | 35,642 | -0.52(-1.74%) |
Apr 27, 2016 | 28.93 | 29.70 | 28.93 | 29.59 | 54,812 | +0.87(+3.02%) |
Apr 26, 2016 | 28.72 | 28.72 | 28.23 | 28.72 | 81,916 | +0.59(+2.08%) |
Apr 25, 2016 | 28.86 | 28.95 | 28.07 | 28.13 | 38,145 | -0.70(-2.44%) |
Apr 22, 2016 | 28.46 | 28.98 | 28.30 | 28.84 | 41,271 | +0.63(+2.24%) |
Apr 21, 2016 | 28.44 | 28.81 | 28.18 | 28.20 | 62,382 | -0.02(-0.08%) |
Apr 20, 2016 | 27.62 | 28.86 | 27.62 | 28.23 | 69,470 | +0.19(+0.67%) |
Apr 19, 2016 | 26.82 | 28.11 | 26.82 | 28.04 | 53,886 | +1.45(+5.47%) |
Apr 18, 2016 | 25.13 | 26.75 | 25.02 | 26.59 | 41,838 | +0.61(+2.35%) |
Apr 15, 2016 | 26.23 | 26.49 | 25.95 | 25.98 | 39,932 | -0.66(-2.46%) |
Apr 14, 2016 | 27.27 | 27.27 | 26.47 | 26.63 | 34,091 | -0.35(-1.30%) |
Apr 13, 2016 | 26.75 | 27.10 | 26.52 | 26.98 | 51,317 | +0.38(+1.41%) |
Apr 12, 2016 | 25.77 | 26.82 | 25.65 | 26.61 | 51,798 | +1.01(+3.94%) |
Apr 11, 2016 | 26.16 | 26.80 | 25.55 | 25.60 | 66,587 | -0.21(-0.82%) |
Apr 08, 2016 | 25.20 | 26.07 | 25.18 | 25.81 | 46,583 | +1.17(+4.76%) |
Apr 07, 2016 | 24.29 | 24.83 | 24.29 | 24.64 | 35,099 | +0.21(+0.86%) |
Apr 06, 2016 | 24.36 | 24.72 | 24.22 | 24.43 | 89,350 | +0.35(+1.46%) |
Apr 05, 2016 | 24.12 | 24.42 | 23.94 | 24.08 | 45,054 | -0.40(-1.63%) |
Apr 04, 2016 | 25.25 | 25.39 | 24.38 | 24.48 | 34,826 | -0.98(-3.87%) |
Apr 01, 2016 | 25.93 | 25.93 | 25.16 | 25.46 | 40,848 | -0.96(-3.64%) |
Mar 31, 2016 | 25.44 | 26.45 | 25.44 | 26.42 | 39,991 | +0.98(+3.87%) |
Mar 30, 2016 | 25.20 | 25.82 | 25.18 | 25.44 | 42,488 | +0.68(+2.75%) |
Mar 29, 2016 | 24.10 | 24.87 | 23.87 | 24.76 | 43,330 | +0.28(+1.15%) |
Mar 28, 2016 | 25.41 | 25.41 | 24.36 | 24.48 | 52,585 | -0.73(-2.88%) |
Mar 24, 2016 | 25.23 | 25.20 | 25.20 | 25.20 | 63,213 | -0.61(-2.36%) |
Mar 23, 2016 | 26.45 | 26.70 | 25.77 | 25.81 | 67,528 | -0.87(-3.25%) |
Mar 22, 2016 | 26.33 | 26.91 | 26.09 | 26.68 | 52,223 | -0.02(-0.09%) |
Mar 21, 2016 | 27.27 | 27.27 | 26.07 | 26.70 | 43,518 | -0.42(-1.56%) |
Mar 18, 2016 | 27.57 | 27.78 | 26.61 | 27.13 | 49,220 | -0.28(-1.03%) |
Mar 17, 2016 | 27.05 | 27.78 | 26.70 | 27.41 | 69,678 | +1.03(+3.91%) |
Mar 16, 2016 | 25.06 | 26.40 | 25.06 | 26.38 | 38,931 | +1.34(+5.37%) |
Mar 15, 2016 | 24.94 | 25.06 | 24.05 | 25.03 | 60,471 | -0.10(-0.41%) |
Mar 14, 2016 | 25.39 | 25.39 | 24.80 | 25.13 | 56,380 | -0.35(-1.38%) |
Mar 11, 2016 | 25.41 | 25.86 | 25.39 | 25.48 | 52,943 | +0.38(+1.49%) |
Mar 10, 2016 | 25.72 | 25.72 | 25.09 | 25.11 | 29,446 | -0.56(-2.19%) |
Mar 09, 2016 | 25.88 | 26.02 | 25.37 | 25.67 | 45,628 | +0.21(+0.83%) |
Mar 08, 2016 | 26.42 | 26.42 | 25.23 | 25.46 | 63,074 | -1.22(-4.57%) |
Mar 07, 2016 | 25.44 | 26.68 | 25.44 | 26.68 | 50,400 | +0.96(+3.74%) |
Mar 04, 2016 | 26.42 | 26.82 | 25.48 | 25.72 | 89,495 | -0.19(-0.72%) |
Mar 03, 2016 | 25.06 | 26.76 | 24.97 | 25.91 | 112,926 | +0.91(+3.66%) |
Mar 02, 2016 | 23.28 | 25.20 | 23.23 | 24.99 | 66,316 | +1.41(+5.96%) |