Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.62 | 28.77 | 28.42 | 28.72 | 1,235,636 | +0.24(+0.84%) |
May 27, 2016 | 28.41 | 28.48 | 28.48 | 28.48 | 1,266,000 | +0.25(+0.89%) |
May 26, 2016 | 28.08 | 28.36 | 27.87 | 28.23 | 1,458,935 | +0.05(+0.18%) |
May 25, 2016 | 27.56 | 28.37 | 27.50 | 28.18 | 2,092,050 | +0.62(+2.25%) |
May 24, 2016 | 27.66 | 27.92 | 27.48 | 27.56 | 1,471,432 | -0.18(-0.65%) |
May 23, 2016 | 28.19 | 28.19 | 27.74 | 27.74 | 1,399,606 | -0.45(-1.60%) |
May 20, 2016 | 28.18 | 28.41 | 28.08 | 28.19 | 956,749 | +0.06(+0.21%) |
May 19, 2016 | 27.88 | 28.37 | 27.74 | 28.13 | 1,415,996 | +0.07(+0.25%) |
May 18, 2016 | 28.53 | 28.65 | 27.94 | 28.06 | 1,270,823 | -0.61(-2.13%) |
May 17, 2016 | 29.19 | 29.31 | 28.45 | 28.67 | 1,306,061 | -0.50(-1.71%) |
May 16, 2016 | 29.29 | 29.46 | 29.14 | 29.17 | 959,421 | -0.17(-0.58%) |
May 13, 2016 | 29.15 | 29.65 | 29.05 | 29.34 | 1,530,834 | +0.04(+0.14%) |
May 12, 2016 | 29.72 | 29.86 | 29.02 | 29.30 | 1,533,465 | -0.25(-0.85%) |
May 11, 2016 | 29.98 | 30.16 | 29.39 | 29.55 | 2,508,363 | -0.74(-2.44%) |
May 10, 2016 | 30.30 | 30.47 | 29.90 | 30.29 | 1,824,040 | -0.01(-0.03%) |
May 09, 2016 | 30.15 | 30.61 | 30.10 | 30.30 | 1,753,480 | +0.20(+0.66%) |
May 06, 2016 | 30.15 | 30.22 | 29.22 | 30.10 | 2,723,597 | -0.03(-0.10%) |
May 05, 2016 | 32.10 | 32.11 | 30.05 | 30.13 | 5,087,470 | -1.84(-5.76%) |
May 04, 2016 | 31.53 | 32.26 | 31.36 | 31.97 | 2,823,024 | +0.35(+1.11%) |
May 03, 2016 | 31.69 | 31.73 | 31.10 | 31.62 | 1,802,703 | -0.20(-0.63%) |
May 02, 2016 | 31.55 | 31.85 | 31.26 | 31.82 | 1,657,451 | +0.42(+1.34%) |
Apr 29, 2016 | 31.11 | 31.64 | 30.90 | 31.40 | 1,523,839 | +0.34(+1.09%) |
Apr 28, 2016 | 31.27 | 31.42 | 30.97 | 31.06 | 781,912 | -0.38(-1.21%) |
Apr 27, 2016 | 30.95 | 31.53 | 30.86 | 31.44 | 1,013,761 | +0.37(+1.19%) |
Apr 26, 2016 | 30.75 | 31.06 | 30.66 | 31.07 | 995,444 | +0.41(+1.34%) |
Apr 25, 2016 | 30.27 | 30.70 | 30.12 | 30.66 | 1,115,600 | +0.35(+1.15%) |
Apr 22, 2016 | 30.17 | 30.49 | 30.11 | 30.31 | 1,022,801 | +0.03(+0.10%) |
Apr 21, 2016 | 30.30 | 30.69 | 30.06 | 30.28 | 1,279,303 | +0.18(+0.60%) |
Apr 20, 2016 | 30.63 | 30.79 | 30.09 | 30.10 | 1,096,184 | -0.59(-1.92%) |
Apr 19, 2016 | 30.66 | 31.16 | 30.49 | 30.69 | 1,058,239 | +0.17(+0.56%) |
Apr 18, 2016 | 30.42 | 30.78 | 30.16 | 30.52 | 1,091,371 | +0.03(+0.10%) |
Apr 15, 2016 | 30.53 | 30.81 | 30.26 | 30.49 | 1,207,043 | -0.06(-0.20%) |
Apr 14, 2016 | 31.43 | 31.43 | 30.52 | 30.55 | 1,255,081 | -0.89(-2.83%) |
Apr 13, 2016 | 31.13 | 31.59 | 31.00 | 31.44 | 928,455 | +0.62(+2.01%) |
Apr 12, 2016 | 30.86 | 31.09 | 30.43 | 30.82 | 1,096,631 | -0.06(-0.19%) |
Apr 11, 2016 | 31.32 | 31.58 | 30.87 | 30.88 | 1,106,783 | -0.15(-0.48%) |
Apr 08, 2016 | 31.24 | 31.34 | 30.90 | 31.03 | 1,663,638 | -0.21(-0.67%) |
Apr 07, 2016 | 32.10 | 32.10 | 30.84 | 31.24 | 2,878,924 | -0.98(-3.04%) |
Apr 06, 2016 | 32.24 | 32.51 | 31.78 | 32.22 | 1,277,210 | -0.08(-0.25%) |
Apr 05, 2016 | 32.33 | 32.54 | 32.13 | 32.30 | 1,804,171 | -0.25(-0.77%) |
Apr 04, 2016 | 32.66 | 32.66 | 32.12 | 32.55 | 1,028,847 | -0.12(-0.37%) |
Apr 01, 2016 | 32.11 | 32.75 | 32.01 | 32.67 | 930,109 | +0.29(+0.90%) |
Mar 31, 2016 | 32.69 | 32.83 | 32.23 | 32.38 | 1,009,529 | -0.37(-1.13%) |
Mar 30, 2016 | 32.91 | 32.93 | 32.55 | 32.75 | 869,185 | +0.26(+0.80%) |
Mar 29, 2016 | 32.15 | 32.74 | 32.01 | 32.49 | 891,445 | +0.45(+1.40%) |
Mar 28, 2016 | 31.92 | 32.25 | 31.72 | 32.04 | 601,776 | +0.15(+0.47%) |
Mar 24, 2016 | 32.23 | 31.89 | 31.89 | 31.89 | 1,000,500 | -0.33(-1.02%) |
Mar 23, 2016 | 32.32 | 32.56 | 32.14 | 32.22 | 1,212,720 | -0.16(-0.49%) |
Mar 22, 2016 | 32.29 | 32.66 | 32.23 | 32.38 | 691,760 | -0.11(-0.34%) |
Mar 21, 2016 | 32.47 | 32.71 | 32.31 | 32.49 | 714,335 | -0.01(-0.03%) |
Mar 18, 2016 | 32.55 | 32.72 | 32.40 | 32.50 | 1,310,792 | -0.06(-0.18%) |
Mar 17, 2016 | 32.04 | 32.74 | 31.79 | 32.56 | 1,442,726 | +0.50(+1.56%) |
Mar 16, 2016 | 31.63 | 32.11 | 31.35 | 32.06 | 1,146,196 | +0.20(+0.63%) |
Mar 15, 2016 | 31.66 | 32.24 | 31.62 | 31.86 | 1,453,073 | +0.07(+0.22%) |
Mar 14, 2016 | 31.65 | 31.86 | 31.52 | 31.79 | 1,018,628 | +0.05(+0.16%) |
Mar 11, 2016 | 31.20 | 31.91 | 31.17 | 31.74 | 1,664,629 | +0.88(+2.85%) |
Mar 10, 2016 | 30.20 | 30.94 | 30.04 | 30.86 | 1,712,929 | +0.08(+0.26%) |
Mar 09, 2016 | 30.97 | 31.20 | 30.64 | 30.78 | 1,855,304 | +0.01(+0.03%) |
Mar 08, 2016 | 30.90 | 31.11 | 30.59 | 30.77 | 1,657,871 | -0.19(-0.61%) |
Mar 07, 2016 | 31.17 | 31.30 | 30.79 | 30.96 | 1,471,833 | -0.36(-1.15%) |
Mar 04, 2016 | 31.58 | 31.74 | 31.18 | 31.32 | 1,243,414 | -0.18(-0.57%) |
Mar 03, 2016 | 31.81 | 31.90 | 31.33 | 31.50 | 1,601,044 | -0.32(-1.01%) |
Mar 02, 2016 | 31.56 | 31.83 | 31.26 | 31.82 | 1,988,834 | +0.26(+0.82%) |