Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.93 | 27.34 | 26.91 | 27.09 | 664,798 | +0.29(+1.08%) |
May 27, 2016 | 26.80 | 26.80 | 26.80 | 26.80 | 494,400 | +0.03(+0.11%) |
May 26, 2016 | 27.27 | 27.62 | 26.77 | 26.77 | 728,100 | -0.50(-1.83%) |
May 25, 2016 | 27.19 | 27.66 | 26.97 | 27.27 | 1,114,722 | +0.35(+1.30%) |
May 24, 2016 | 26.07 | 27.03 | 25.79 | 26.92 | 3,092,324 | +1.14(+4.42%) |
May 23, 2016 | 25.38 | 26.04 | 25.30 | 25.78 | 853,395 | +0.17(+0.66%) |
May 20, 2016 | 25.05 | 25.62 | 24.94 | 25.61 | 782,340 | +0.65(+2.60%) |
May 19, 2016 | 25.14 | 25.34 | 24.67 | 24.96 | 1,090,128 | -0.50(-1.96%) |
May 18, 2016 | 25.70 | 26.18 | 25.32 | 25.46 | 1,293,517 | -0.76(-2.90%) |
May 17, 2016 | 25.95 | 26.64 | 25.48 | 26.22 | 1,473,116 | +0.84(+3.31%) |
May 16, 2016 | 25.30 | 25.81 | 25.18 | 25.38 | 646,984 | +0.42(+1.68%) |
May 13, 2016 | 25.52 | 26.01 | 24.87 | 24.96 | 893,600 | -0.75(-2.92%) |
May 12, 2016 | 26.36 | 26.45 | 25.45 | 25.71 | 987,453 | -0.28(-1.08%) |
May 11, 2016 | 26.05 | 26.45 | 25.84 | 25.99 | 1,520,617 | -0.04(-0.15%) |
May 10, 2016 | 25.47 | 26.34 | 25.41 | 26.03 | 1,875,710 | +0.68(+2.68%) |
May 09, 2016 | 25.33 | 25.47 | 24.72 | 25.35 | 2,097,082 | -0.05(-0.20%) |
May 06, 2016 | 25.11 | 25.51 | 24.93 | 25.40 | 3,289,799 | +0.04(+0.16%) |
May 05, 2016 | 26.12 | 26.31 | 25.32 | 25.36 | 1,935,755 | -0.70(-2.69%) |
May 04, 2016 | 28.13 | 28.45 | 25.94 | 26.06 | 4,133,116 | -2.25(-7.95%) |
May 03, 2016 | 32.05 | 32.36 | 28.28 | 28.31 | 3,915,540 | -3.74(-11.67%) |
May 02, 2016 | 32.41 | 32.46 | 31.51 | 32.05 | 1,151,513 | -0.38(-1.17%) |
Apr 29, 2016 | 32.32 | 32.60 | 31.85 | 32.43 | 856,637 | +0.09(+0.28%) |
Apr 28, 2016 | 33.45 | 33.49 | 32.25 | 32.34 | 609,601 | -1.23(-3.66%) |
Apr 27, 2016 | 32.98 | 33.62 | 32.91 | 33.57 | 706,238 | +0.67(+2.04%) |
Apr 26, 2016 | 32.27 | 32.93 | 31.91 | 32.90 | 699,560 | +0.90(+2.81%) |
Apr 25, 2016 | 32.29 | 32.69 | 31.79 | 32.00 | 534,720 | -0.47(-1.45%) |
Apr 22, 2016 | 32.11 | 32.64 | 32.00 | 32.47 | 634,920 | +0.33(+1.03%) |
Apr 21, 2016 | 31.95 | 32.64 | 31.86 | 32.14 | 1,113,015 | +0.29(+0.91%) |
Apr 20, 2016 | 32.13 | 32.27 | 31.69 | 31.85 | 920,610 | -0.30(-0.93%) |
Apr 19, 2016 | 31.18 | 32.16 | 30.99 | 32.15 | 1,803,724 | +1.17(+3.78%) |
Apr 18, 2016 | 30.41 | 31.46 | 29.82 | 30.98 | 945,141 | -0.22(-0.71%) |
Apr 15, 2016 | 31.16 | 31.43 | 31.16 | 31.20 | 537,359 | -0.24(-0.76%) |
Apr 14, 2016 | 31.62 | 31.79 | 31.30 | 31.44 | 1,242,746 | +0.01(+0.03%) |
Apr 13, 2016 | 29.64 | 31.43 | 29.64 | 31.43 | 1,491,357 | +2.03(+6.90%) |
Apr 12, 2016 | 28.70 | 29.81 | 28.45 | 29.40 | 892,833 | +0.83(+2.91%) |
Apr 11, 2016 | 28.38 | 28.87 | 27.80 | 28.57 | 441,979 | +0.44(+1.56%) |
Apr 08, 2016 | 28.09 | 28.98 | 27.67 | 28.13 | 696,808 | +0.51(+1.85%) |
Apr 07, 2016 | 27.69 | 27.94 | 27.44 | 27.62 | 576,663 | -0.43(-1.53%) |
Apr 06, 2016 | 28.32 | 28.36 | 27.47 | 28.05 | 713,914 | -0.04(-0.14%) |
Apr 05, 2016 | 28.63 | 28.75 | 28.01 | 28.09 | 851,587 | -0.98(-3.37%) |
Apr 04, 2016 | 29.54 | 30.26 | 28.97 | 29.07 | 1,135,637 | -0.38(-1.29%) |
Apr 01, 2016 | 28.12 | 29.57 | 27.80 | 29.45 | 1,213,757 | +0.86(+3.01%) |
Mar 31, 2016 | 28.75 | 29.06 | 28.45 | 28.59 | 828,183 | -0.23(-0.80%) |
Mar 30, 2016 | 29.30 | 29.36 | 28.57 | 28.82 | 505,953 | -0.05(-0.17%) |
Mar 29, 2016 | 27.93 | 28.98 | 27.30 | 28.87 | 887,320 | +0.56(+1.98%) |
Mar 28, 2016 | 28.47 | 28.52 | 27.66 | 28.31 | 1,460,490 | -0.07(-0.25%) |
Mar 24, 2016 | 28.34 | 28.38 | 28.38 | 28.38 | 1,309,700 | -0.40(-1.39%) |
Mar 23, 2016 | 29.46 | 29.62 | 28.61 | 28.78 | 925,916 | -0.96(-3.23%) |
Mar 22, 2016 | 29.49 | 30.12 | 29.48 | 29.74 | 733,214 | -0.15(-0.50%) |
Mar 21, 2016 | 29.73 | 30.18 | 29.46 | 29.89 | 635,272 | +0.07(+0.23%) |
Mar 18, 2016 | 29.21 | 30.06 | 29.00 | 29.82 | 2,822,948 | +0.76(+2.62%) |
Mar 17, 2016 | 28.31 | 29.49 | 28.16 | 29.06 | 1,199,621 | +0.69(+2.43%) |
Mar 16, 2016 | 27.57 | 28.45 | 27.08 | 28.37 | 832,819 | +0.86(+3.13%) |
Mar 15, 2016 | 27.70 | 27.70 | 26.84 | 27.51 | 1,271,685 | -0.51(-1.82%) |
Mar 14, 2016 | 28.04 | 28.70 | 27.78 | 28.02 | 958,831 | -0.52(-1.82%) |
Mar 11, 2016 | 27.91 | 28.84 | 27.74 | 28.54 | 992,076 | +1.19(+4.35%) |
Mar 10, 2016 | 27.32 | 27.52 | 26.82 | 27.35 | 966,010 | +0.00(+0.00%) |
Mar 09, 2016 | 27.64 | 27.85 | 27.09 | 27.35 | 768,441 | +0.02(+0.07%) |
Mar 08, 2016 | 27.90 | 28.02 | 26.79 | 27.33 | 2,343,216 | -1.01(-3.56%) |
Mar 07, 2016 | 27.43 | 28.37 | 27.25 | 28.34 | 1,251,649 | +0.89(+3.24%) |
Mar 04, 2016 | 27.23 | 27.87 | 26.57 | 27.45 | 1,253,647 | +0.33(+1.22%) |
Mar 03, 2016 | 26.57 | 27.71 | 26.57 | 27.12 | 1,692,455 | +0.61(+2.30%) |
Mar 02, 2016 | 25.60 | 26.55 | 25.56 | 26.51 | 1,235,480 | +0.74(+2.87%) |