Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 34.01 | 34.12 | 33.48 | 33.66 | 320,452 | -0.04(-0.12%) |
May 27, 2016 | 34.04 | 33.70 | 33.70 | 33.70 | 372,518 | -0.14(-0.40%) |
May 26, 2016 | 32.93 | 33.88 | 32.93 | 33.83 | 579,661 | +1.01(+3.07%) |
May 25, 2016 | 33.40 | 33.57 | 32.81 | 32.83 | 377,261 | -0.49(-1.47%) |
May 24, 2016 | 32.80 | 33.47 | 32.59 | 33.32 | 334,202 | +0.70(+2.14%) |
May 23, 2016 | 32.72 | 32.80 | 32.44 | 32.62 | 264,646 | -0.08(-0.25%) |
May 20, 2016 | 32.27 | 32.73 | 32.20 | 32.70 | 192,787 | +0.56(+1.75%) |
May 19, 2016 | 32.12 | 32.25 | 31.86 | 32.14 | 218,749 | -0.17(-0.53%) |
May 18, 2016 | 32.01 | 32.57 | 31.80 | 32.31 | 322,858 | +0.30(+0.93%) |
May 17, 2016 | 31.90 | 32.32 | 31.90 | 32.01 | 501,017 | +0.11(+0.33%) |
May 16, 2016 | 31.38 | 32.02 | 31.36 | 31.91 | 156,584 | +0.53(+1.68%) |
May 13, 2016 | 31.21 | 31.47 | 30.97 | 31.38 | 193,017 | +0.23(+0.75%) |
May 12, 2016 | 31.49 | 31.67 | 31.06 | 31.15 | 220,438 | -0.35(-1.11%) |
May 11, 2016 | 31.51 | 31.80 | 31.29 | 31.50 | 166,923 | -0.14(-0.43%) |
May 10, 2016 | 31.38 | 31.75 | 31.31 | 31.63 | 164,058 | +0.47(+1.49%) |
May 09, 2016 | 31.21 | 31.36 | 31.03 | 31.17 | 134,146 | -0.07(-0.23%) |
May 06, 2016 | 30.92 | 31.38 | 30.52 | 31.24 | 204,283 | +0.16(+0.52%) |
May 05, 2016 | 30.78 | 31.21 | 30.66 | 31.08 | 286,111 | +0.47(+1.52%) |
May 04, 2016 | 30.82 | 30.86 | 30.57 | 30.61 | 198,223 | -0.39(-1.26%) |
May 03, 2016 | 31.15 | 31.18 | 30.80 | 31.00 | 220,167 | -0.30(-0.95%) |
May 02, 2016 | 31.10 | 31.54 | 30.77 | 31.30 | 273,955 | +0.29(+0.95%) |
Apr 29, 2016 | 30.80 | 31.14 | 30.63 | 31.01 | 314,595 | +0.21(+0.67%) |
Apr 28, 2016 | 30.68 | 31.02 | 30.42 | 30.80 | 190,618 | +0.08(+0.25%) |
Apr 27, 2016 | 30.63 | 30.85 | 30.48 | 30.72 | 209,513 | +0.16(+0.51%) |
Apr 26, 2016 | 30.11 | 30.59 | 29.99 | 30.57 | 238,842 | +0.56(+1.85%) |
Apr 25, 2016 | 30.32 | 30.36 | 29.87 | 30.01 | 204,485 | -0.42(-1.40%) |
Apr 22, 2016 | 30.17 | 30.59 | 30.02 | 30.44 | 289,478 | +0.24(+0.79%) |
Apr 21, 2016 | 30.63 | 30.70 | 30.01 | 30.20 | 203,767 | -0.36(-1.19%) |
Apr 20, 2016 | 30.71 | 30.72 | 30.48 | 30.56 | 341,660 | -0.31(-1.02%) |
Apr 19, 2016 | 31.30 | 31.30 | 30.72 | 30.88 | 326,825 | -0.25(-0.81%) |
Apr 18, 2016 | 30.82 | 31.33 | 30.82 | 31.13 | 135,717 | +0.08(+0.24%) |
Apr 15, 2016 | 31.55 | 31.71 | 30.99 | 31.05 | 205,264 | -0.50(-1.57%) |
Apr 14, 2016 | 31.34 | 31.66 | 31.09 | 31.55 | 261,462 | +0.23(+0.73%) |
Apr 13, 2016 | 30.39 | 31.33 | 30.30 | 31.32 | 532,139 | +1.04(+3.44%) |
Apr 12, 2016 | 30.26 | 30.61 | 30.15 | 30.28 | 357,921 | -0.10(-0.32%) |
Apr 11, 2016 | 30.16 | 30.46 | 30.06 | 30.38 | 483,553 | +0.28(+0.92%) |
Apr 08, 2016 | 29.97 | 30.15 | 29.85 | 30.10 | 310,732 | +0.34(+1.16%) |
Apr 07, 2016 | 29.67 | 29.91 | 29.48 | 29.75 | 350,121 | -0.07(-0.24%) |
Apr 06, 2016 | 29.51 | 29.95 | 28.98 | 29.82 | 225,800 | +0.27(+0.91%) |
Apr 05, 2016 | 29.10 | 29.64 | 29.10 | 29.56 | 413,131 | +0.24(+0.81%) |
Apr 04, 2016 | 30.09 | 30.09 | 29.19 | 29.32 | 305,172 | -0.88(-2.91%) |
Apr 01, 2016 | 30.14 | 30.35 | 29.81 | 30.20 | 261,446 | -0.21(-0.70%) |
Mar 31, 2016 | 30.60 | 30.60 | 30.11 | 30.41 | 256,323 | -0.17(-0.56%) |
Mar 30, 2016 | 30.80 | 30.80 | 30.45 | 30.58 | 415,541 | -0.14(-0.44%) |
Mar 29, 2016 | 29.77 | 30.72 | 29.51 | 30.72 | 298,182 | +0.83(+2.79%) |
Mar 28, 2016 | 30.20 | 30.25 | 29.70 | 29.88 | 239,698 | -0.28(-0.92%) |
Mar 24, 2016 | 29.99 | 30.16 | 30.16 | 30.16 | 290,658 | +0.10(+0.34%) |
Mar 23, 2016 | 30.41 | 30.51 | 30.01 | 30.06 | 354,398 | -0.48(-1.57%) |
Mar 22, 2016 | 30.41 | 30.55 | 30.18 | 30.54 | 376,818 | -0.16(-0.51%) |
Mar 21, 2016 | 30.45 | 30.74 | 30.18 | 30.70 | 436,842 | +0.31(+1.03%) |
Mar 18, 2016 | 30.34 | 30.45 | 30.15 | 30.39 | 720,254 | +0.26(+0.87%) |
Mar 17, 2016 | 29.72 | 30.21 | 29.30 | 30.12 | 375,288 | +0.39(+1.33%) |
Mar 16, 2016 | 29.14 | 29.85 | 28.94 | 29.73 | 429,354 | +0.50(+1.71%) |
Mar 15, 2016 | 28.74 | 29.39 | 28.68 | 29.23 | 388,832 | +0.29(+1.00%) |
Mar 14, 2016 | 29.04 | 29.04 | 28.62 | 28.94 | 285,642 | -0.21(-0.73%) |
Mar 11, 2016 | 28.74 | 29.26 | 28.65 | 29.15 | 189,543 | +0.59(+2.05%) |
Mar 10, 2016 | 29.13 | 29.54 | 28.30 | 28.56 | 392,239 | -0.55(-1.88%) |
Mar 09, 2016 | 29.43 | 29.57 | 28.95 | 29.11 | 227,700 | -0.29(-0.98%) |
Mar 08, 2016 | 29.84 | 29.86 | 29.37 | 29.40 | 348,057 | -0.61(-2.04%) |
Mar 07, 2016 | 29.84 | 30.18 | 29.79 | 30.01 | 320,308 | +0.01(+0.03%) |
Mar 04, 2016 | 29.91 | 30.11 | 29.54 | 30.00 | 405,601 | +0.09(+0.30%) |
Mar 03, 2016 | 29.87 | 30.34 | 29.69 | 29.91 | 475,041 | -0.08(-0.25%) |
Mar 02, 2016 | 29.56 | 30.19 | 29.56 | 29.99 | 457,242 | +0.44(+1.49%) |