Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 33.43 | 33.97 | 33.39 | 33.48 | 7,455,685 | +3.69(+12.38%) |
May 27, 2016 | 29.99 | 29.79 | 29.79 | 29.79 | 1,543,939 | +0.07(+0.24%) |
May 26, 2016 | 29.69 | 29.84 | 29.49 | 29.72 | 933,937 | -0.09(-0.30%) |
May 25, 2016 | 29.33 | 29.86 | 29.33 | 29.81 | 1,084,448 | +0.67(+2.30%) |
May 24, 2016 | 28.59 | 29.23 | 28.49 | 29.14 | 2,178,356 | +1.10(+3.92%) |
May 23, 2016 | 28.29 | 28.33 | 27.94 | 28.04 | 1,182,704 | -0.69(-2.40%) |
May 20, 2016 | 28.31 | 28.80 | 28.27 | 28.73 | 935,960 | +0.30(+1.05%) |
May 19, 2016 | 28.33 | 28.60 | 28.13 | 28.43 | 1,068,694 | -0.15(-0.52%) |
May 18, 2016 | 28.25 | 28.84 | 28.15 | 28.58 | 1,450,083 | +0.36(+1.28%) |
May 17, 2016 | 28.82 | 28.94 | 27.96 | 28.22 | 2,059,757 | -1.07(-3.65%) |
May 16, 2016 | 29.10 | 29.40 | 29.07 | 29.29 | 977,846 | +0.53(+1.84%) |
May 13, 2016 | 28.91 | 29.36 | 28.73 | 28.76 | 1,139,233 | +0.00(+0.00%) |
May 12, 2016 | 28.67 | 28.93 | 28.57 | 28.76 | 1,057,725 | +0.62(+2.20%) |
May 11, 2016 | 28.42 | 28.50 | 28.03 | 28.14 | 1,656,852 | -0.90(-3.10%) |
May 10, 2016 | 29.04 | 29.14 | 28.66 | 29.04 | 1,827,861 | -0.44(-1.49%) |
May 09, 2016 | 29.82 | 29.99 | 29.25 | 29.48 | 1,540,101 | -0.09(-0.30%) |
May 06, 2016 | 29.52 | 29.85 | 29.49 | 29.57 | 1,321,774 | +0.56(+1.93%) |
May 05, 2016 | 29.00 | 29.18 | 28.77 | 29.01 | 1,314,201 | +0.64(+2.26%) |
May 04, 2016 | 28.67 | 28.69 | 28.03 | 28.37 | 1,840,823 | -1.72(-5.71%) |
May 03, 2016 | 30.54 | 30.54 | 29.97 | 30.09 | 1,549,447 | -0.40(-1.31%) |
May 02, 2016 | 30.53 | 30.66 | 30.28 | 30.49 | 742,414 | +0.12(+0.40%) |
Apr 29, 2016 | 30.58 | 30.69 | 30.20 | 30.37 | 839,085 | -0.33(-1.07%) |
Apr 28, 2016 | 31.02 | 31.23 | 30.61 | 30.70 | 762,629 | -0.66(-2.10%) |
Apr 27, 2016 | 31.47 | 31.68 | 31.24 | 31.36 | 946,544 | -0.18(-0.57%) |
Apr 26, 2016 | 31.14 | 31.55 | 31.07 | 31.54 | 1,165,401 | +0.99(+3.24%) |
Apr 25, 2016 | 30.92 | 30.98 | 30.27 | 30.55 | 1,054,322 | -0.74(-2.36%) |
Apr 22, 2016 | 30.85 | 31.39 | 30.85 | 31.29 | 1,132,500 | +0.41(+1.33%) |
Apr 21, 2016 | 30.99 | 30.99 | 30.53 | 30.88 | 965,191 | +0.09(+0.29%) |
Apr 20, 2016 | 30.58 | 30.99 | 30.58 | 30.79 | 929,690 | +0.01(+0.03%) |
Apr 19, 2016 | 30.86 | 31.15 | 30.60 | 30.78 | 1,071,166 | +0.25(+0.82%) |
Apr 18, 2016 | 30.48 | 30.86 | 30.43 | 30.53 | 1,413,386 | -0.48(-1.55%) |
Apr 15, 2016 | 30.79 | 31.04 | 30.60 | 31.01 | 902,296 | +0.18(+0.58%) |
Apr 14, 2016 | 31.01 | 31.33 | 30.71 | 30.83 | 1,028,601 | -0.22(-0.71%) |
Apr 13, 2016 | 30.31 | 31.09 | 30.31 | 31.05 | 1,768,173 | +1.36(+4.58%) |
Apr 12, 2016 | 29.46 | 29.73 | 29.26 | 29.69 | 1,387,966 | +0.62(+2.13%) |
Apr 11, 2016 | 28.86 | 29.27 | 28.85 | 29.07 | 2,012,681 | +1.02(+3.64%) |
Apr 08, 2016 | 27.91 | 28.31 | 27.90 | 28.05 | 877,779 | +0.35(+1.26%) |
Apr 07, 2016 | 27.90 | 28.01 | 27.57 | 27.70 | 1,247,509 | -0.35(-1.25%) |
Apr 06, 2016 | 28.01 | 28.08 | 27.72 | 28.05 | 1,169,432 | +0.24(+0.86%) |
Apr 05, 2016 | 27.85 | 27.95 | 27.43 | 27.81 | 1,474,911 | -1.13(-3.90%) |
Apr 04, 2016 | 29.19 | 29.46 | 28.90 | 28.94 | 1,567,406 | +0.23(+0.80%) |
Apr 01, 2016 | 28.29 | 28.75 | 28.09 | 28.71 | 912,841 | -0.33(-1.14%) |
Mar 31, 2016 | 28.93 | 29.18 | 28.89 | 29.04 | 881,951 | +0.02(+0.07%) |
Mar 30, 2016 | 29.20 | 29.45 | 28.78 | 29.02 | 1,716,186 | +0.36(+1.26%) |
Mar 29, 2016 | 27.72 | 28.79 | 27.66 | 28.66 | 2,000,440 | +1.36(+4.98%) |
Mar 28, 2016 | 27.30 | 27.37 | 27.00 | 27.30 | 713,277 | -0.28(-1.01%) |
Mar 24, 2016 | 27.25 | 27.58 | 27.58 | 27.58 | 918,080 | +0.07(+0.25%) |
Mar 23, 2016 | 28.02 | 28.02 | 27.30 | 27.51 | 1,503,884 | -0.56(-1.99%) |
Mar 22, 2016 | 28.06 | 28.25 | 27.75 | 28.07 | 963,308 | +0.00(+0.00%) |
Mar 21, 2016 | 27.95 | 28.38 | 27.94 | 28.07 | 1,058,129 | +0.46(+1.67%) |
Mar 18, 2016 | 27.55 | 27.69 | 27.27 | 27.61 | 1,004,725 | +0.49(+1.81%) |
Mar 17, 2016 | 26.93 | 27.18 | 26.69 | 27.12 | 861,274 | +0.09(+0.33%) |
Mar 16, 2016 | 26.64 | 27.03 | 26.47 | 27.03 | 1,497,377 | +0.58(+2.19%) |
Mar 15, 2016 | 26.82 | 26.87 | 26.24 | 26.45 | 1,326,814 | -0.71(-2.61%) |
Mar 14, 2016 | 27.44 | 27.50 | 26.75 | 27.16 | 1,104,254 | +0.31(+1.15%) |
Mar 11, 2016 | 26.21 | 27.03 | 26.21 | 26.85 | 1,726,671 | +1.10(+4.27%) |
Mar 10, 2016 | 25.98 | 26.16 | 25.40 | 25.75 | 1,313,578 | -0.02(-0.08%) |
Mar 09, 2016 | 26.01 | 26.01 | 25.39 | 25.77 | 1,655,479 | +0.60(+2.38%) |
Mar 08, 2016 | 25.92 | 25.92 | 25.14 | 25.17 | 1,034,525 | -1.01(-3.86%) |
Mar 07, 2016 | 25.67 | 26.28 | 25.59 | 26.18 | 1,247,518 | +0.43(+1.67%) |
Mar 04, 2016 | 25.78 | 25.95 | 25.58 | 25.75 | 1,208,290 | +0.05(+0.19%) |
Mar 03, 2016 | 24.88 | 25.70 | 24.85 | 25.70 | 2,458,784 | +1.88(+7.89%) |
Mar 02, 2016 | 23.72 | 23.87 | 23.54 | 23.82 | 1,903,234 | +0.10(+0.42%) |