Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 34.28 | 34.49 | 34.21 | 34.35 | 3,679 | +0.06(+0.17%) |
May 27, 2016 | 33.93 | 34.29 | 34.29 | 34.29 | 4,445 | +0.39(+1.15%) |
May 26, 2016 | 34.06 | 34.06 | 33.90 | 33.90 | 2,555 | -0.20(-0.59%) |
May 25, 2016 | 34.11 | 34.21 | 34.01 | 34.10 | 10,643 | +0.49(+1.46%) |
May 24, 2016 | 33.23 | 33.64 | 33.23 | 33.61 | 3,924 | +0.82(+2.51%) |
May 23, 2016 | 32.69 | 32.81 | 32.69 | 32.78 | 2,749 | +0.06(+0.18%) |
May 20, 2016 | 32.37 | 32.91 | 32.37 | 32.72 | 4,409 | +0.52(+1.63%) |
May 19, 2016 | 32.54 | 32.54 | 32.08 | 32.20 | 3,243 | -0.49(-1.49%) |
May 18, 2016 | 32.63 | 32.79 | 32.54 | 32.69 | 3,102 | +0.81(+2.54%) |
May 17, 2016 | 32.05 | 32.23 | 31.83 | 31.87 | 4,980 | -0.12(-0.36%) |
May 16, 2016 | 32.12 | 32.17 | 31.95 | 31.99 | 3,763 | +0.22(+0.71%) |
May 13, 2016 | 32.22 | 32.33 | 31.73 | 31.77 | 4,000 | -0.57(-1.75%) |
May 12, 2016 | 32.31 | 32.42 | 32.04 | 32.33 | 4,146 | -0.01(-0.03%) |
May 11, 2016 | 32.75 | 32.82 | 32.34 | 32.34 | 3,170 | -0.52(-1.60%) |
May 10, 2016 | 32.62 | 32.88 | 32.62 | 32.87 | 4,271 | +0.76(+2.36%) |
May 09, 2016 | 32.07 | 32.22 | 32.07 | 32.11 | 3,450 | +0.06(+0.18%) |
May 06, 2016 | 31.93 | 32.05 | 31.59 | 32.05 | 4,176 | +0.11(+0.34%) |
May 05, 2016 | 32.16 | 32.16 | 31.84 | 31.94 | 4,487 | -0.08(-0.26%) |
May 04, 2016 | 32.19 | 32.25 | 31.85 | 32.02 | 32,519 | -0.51(-1.56%) |
May 03, 2016 | 32.58 | 32.61 | 32.17 | 32.53 | 3,855 | -0.81(-2.42%) |
May 02, 2016 | 33.02 | 33.37 | 32.91 | 33.34 | 2,817 | +0.19(+0.58%) |
Apr 29, 2016 | 33.17 | 33.27 | 32.99 | 33.15 | 3,330 | -0.25(-0.75%) |
Apr 28, 2016 | 33.96 | 33.99 | 33.38 | 33.40 | 3,756 | -0.93(-2.72%) |
Apr 27, 2016 | 34.19 | 34.44 | 34.17 | 34.33 | 6,990 | +0.08(+0.24%) |
Apr 26, 2016 | 34.12 | 34.26 | 34.11 | 34.25 | 8,584 | +0.19(+0.56%) |
Apr 25, 2016 | 34.50 | 34.50 | 33.88 | 34.06 | 6,519 | -0.42(-1.21%) |
Apr 22, 2016 | 34.18 | 34.57 | 34.14 | 34.47 | 6,810 | +0.33(+0.98%) |
Apr 21, 2016 | 34.21 | 34.21 | 34.07 | 34.14 | 3,168 | +0.08(+0.24%) |
Apr 20, 2016 | 33.50 | 34.09 | 33.50 | 34.06 | 9,703 | +0.64(+1.92%) |
Apr 19, 2016 | 33.38 | 33.47 | 33.32 | 33.41 | 5,547 | +0.30(+0.91%) |
Apr 18, 2016 | 32.75 | 33.19 | 32.75 | 33.11 | 4,699 | +0.21(+0.63%) |
Apr 15, 2016 | 33.25 | 33.25 | 32.82 | 32.91 | 13,389 | -0.29(-0.88%) |
Apr 14, 2016 | 32.96 | 33.44 | 32.89 | 33.20 | 7,154 | +0.12(+0.35%) |
Apr 13, 2016 | 32.68 | 33.08 | 32.68 | 33.08 | 33,165 | +1.41(+4.47%) |
Apr 12, 2016 | 31.49 | 31.72 | 31.49 | 31.67 | 3,561 | +0.59(+1.90%) |
Apr 11, 2016 | 31.11 | 31.31 | 31.06 | 31.08 | 3,239 | +0.32(+1.03%) |
Apr 08, 2016 | 31.13 | 31.14 | 30.76 | 30.76 | 2,690 | +0.06(+0.19%) |
Apr 07, 2016 | 31.45 | 31.45 | 30.62 | 30.70 | 45,958 | -1.13(-3.56%) |
Apr 06, 2016 | 31.75 | 32.03 | 31.75 | 31.83 | 4,273 | +0.29(+0.90%) |
Apr 05, 2016 | 31.81 | 31.81 | 31.44 | 31.55 | 4,292 | -0.63(-1.97%) |
Apr 04, 2016 | 32.69 | 32.69 | 32.18 | 32.18 | 2,608 | -0.51(-1.55%) |
Apr 01, 2016 | 32.01 | 32.69 | 31.99 | 32.69 | 36,128 | +0.28(+0.87%) |
Mar 31, 2016 | 32.58 | 32.63 | 32.41 | 32.41 | 5,220 | -0.15(-0.46%) |
Mar 30, 2016 | 32.79 | 32.79 | 32.51 | 32.56 | 3,411 | +0.32(+1.01%) |
Mar 29, 2016 | 31.36 | 32.26 | 31.36 | 32.23 | 8,618 | +0.48(+1.52%) |
Mar 28, 2016 | 31.88 | 31.92 | 31.61 | 31.75 | 12,248 | -0.04(-0.13%) |
Mar 24, 2016 | 32.04 | 31.79 | 31.79 | 31.79 | 25,713 | -0.27(-0.86%) |
Mar 23, 2016 | 32.47 | 32.47 | 32.04 | 32.07 | 20,611 | -0.54(-1.66%) |
Mar 22, 2016 | 32.35 | 32.75 | 32.35 | 32.61 | 3,607 | -0.13(-0.41%) |
Mar 21, 2016 | 32.71 | 32.96 | 32.47 | 32.74 | 11,889 | -0.02(-0.05%) |
Mar 18, 2016 | 32.53 | 32.83 | 32.52 | 32.76 | 30,516 | +0.40(+1.23%) |
Mar 17, 2016 | 31.56 | 32.52 | 31.45 | 32.36 | 56,333 | +0.78(+2.46%) |
Mar 16, 2016 | 31.23 | 31.76 | 31.23 | 31.58 | 15,683 | +0.23(+0.74%) |
Mar 15, 2016 | 31.65 | 31.65 | 31.12 | 31.35 | 32,426 | -0.65(-2.04%) |
Mar 14, 2016 | 32.00 | 32.09 | 31.79 | 32.00 | 3,594 | -0.15(-0.46%) |
Mar 11, 2016 | 31.53 | 32.18 | 31.53 | 32.15 | 8,144 | +1.14(+3.68%) |
Mar 10, 2016 | 31.43 | 31.43 | 30.54 | 31.01 | 97,126 | -0.12(-0.37%) |
Mar 09, 2016 | 31.42 | 31.42 | 30.92 | 31.13 | 14,854 | -0.08(-0.26%) |
Mar 08, 2016 | 31.79 | 31.79 | 31.12 | 31.21 | 66,162 | -0.67(-2.10%) |
Mar 07, 2016 | 31.67 | 32.02 | 31.67 | 31.88 | 8,101 | -0.04(-0.13%) |
Mar 04, 2016 | 31.75 | 31.78 | 31.71 | 31.92 | 633,496 | +0.37(+1.17%) |
Mar 03, 2016 | 31.20 | 31.72 | 31.16 | 31.55 | 1,696,611 | +0.49(+1.57%) |
Mar 02, 2016 | 30.78 | 31.06 | 30.62 | 31.06 | 53,020 | +0.22(+0.70%) |