Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 31.86 | 31.88 | 31.70 | 31.73 | 62,630 | -0.19(-0.58%) |
May 27, 2016 | 31.91 | 31.91 | 31.91 | 31.91 | 15,231 | -0.05(-0.15%) |
May 26, 2016 | 32.07 | 32.07 | 31.93 | 31.96 | 22,477 | -0.01(-0.02%) |
May 25, 2016 | 31.91 | 31.98 | 31.87 | 31.97 | 21,423 | +0.17(+0.53%) |
May 24, 2016 | 31.78 | 31.92 | 31.73 | 31.80 | 17,449 | -0.00(-0.01%) |
May 23, 2016 | 31.87 | 31.87 | 31.71 | 31.80 | 8,779 | +0.01(+0.02%) |
May 20, 2016 | 31.84 | 31.73 | 31.69 | 31.79 | 24,122 | +0.06(+0.19%) |
May 19, 2016 | 31.67 | 31.75 | 31.62 | 31.73 | 16,433 | -0.17(-0.52%) |
May 18, 2016 | 31.93 | 32.00 | 31.90 | 31.90 | 5,873 | -0.07(-0.23%) |
May 17, 2016 | 31.89 | 32.04 | 31.89 | 31.97 | 33,484 | +0.13(+0.40%) |
May 16, 2016 | 31.91 | 31.96 | 31.82 | 31.85 | 13,363 | +0.16(+0.50%) |
May 13, 2016 | 31.64 | 31.75 | 31.64 | 31.69 | 17,479 | -0.07(-0.21%) |
May 12, 2016 | 31.85 | 31.85 | 31.60 | 31.76 | 31,153 | -0.02(-0.05%) |
May 11, 2016 | 31.64 | 31.79 | 31.55 | 31.77 | 5,313 | +0.26(+0.81%) |
May 10, 2016 | 31.30 | 31.56 | 31.30 | 31.52 | 46,443 | +0.24(+0.77%) |
May 09, 2016 | 31.43 | 31.44 | 31.28 | 31.28 | 25,264 | -0.33(-1.04%) |
May 06, 2016 | 31.51 | 31.70 | 31.51 | 31.61 | 44,618 | +0.06(+0.19%) |
May 05, 2016 | 31.74 | 31.74 | 31.50 | 31.55 | 45,429 | -0.13(-0.40%) |
May 04, 2016 | 31.83 | 31.87 | 31.62 | 31.67 | 64,723 | -0.12(-0.38%) |
May 03, 2016 | 31.93 | 31.95 | 31.76 | 31.79 | 24,892 | -0.20(-0.63%) |
May 02, 2016 | 32.18 | 32.18 | 31.65 | 32.00 | 14,716 | -0.15(-0.47%) |
Apr 29, 2016 | 32.07 | 32.16 | 32.05 | 32.15 | 23,526 | +0.16(+0.52%) |
Apr 28, 2016 | 31.83 | 31.99 | 31.83 | 31.98 | 16,048 | +0.34(+1.09%) |
Apr 27, 2016 | 31.67 | 31.70 | 31.56 | 31.64 | 13,071 | -0.05(-0.17%) |
Apr 26, 2016 | 31.70 | 31.71 | 31.60 | 31.69 | 39,731 | +0.10(+0.31%) |
Apr 25, 2016 | 31.65 | 31.70 | 31.58 | 31.59 | 37,260 | +0.10(+0.33%) |
Apr 22, 2016 | 31.67 | 31.70 | 31.46 | 31.49 | 22,925 | -0.34(-1.06%) |
Apr 21, 2016 | 31.70 | 31.91 | 31.70 | 31.82 | 146,774 | -0.09(-0.28%) |
Apr 20, 2016 | 31.83 | 31.96 | 31.83 | 31.91 | 22,485 | +0.02(+0.06%) |
Apr 19, 2016 | 31.83 | 31.96 | 31.82 | 31.90 | 32,755 | +0.10(+0.32%) |
Apr 18, 2016 | 31.79 | 31.85 | 31.75 | 31.79 | 17,933 | +0.06(+0.19%) |
Apr 15, 2016 | 31.67 | 31.80 | 31.67 | 31.73 | 21,492 | +0.13(+0.43%) |
Apr 14, 2016 | 31.67 | 31.70 | 31.58 | 31.60 | 27,800 | -0.03(-0.09%) |
Apr 13, 2016 | 31.62 | 31.66 | 31.55 | 31.63 | 55,524 | -0.00(-0.01%) |
Apr 12, 2016 | 31.58 | 31.64 | 31.55 | 31.63 | 18,014 | +0.07(+0.21%) |
Apr 11, 2016 | 31.56 | 31.59 | 31.54 | 31.57 | 35,714 | +0.04(+0.11%) |
Apr 08, 2016 | 31.47 | 31.53 | 31.43 | 31.53 | 48,739 | +0.07(+0.21%) |
Apr 07, 2016 | 31.58 | 31.58 | 31.44 | 31.46 | 46,104 | -0.04(-0.14%) |
Apr 06, 2016 | 31.51 | 31.55 | 31.45 | 31.51 | 14,768 | +0.01(+0.02%) |
Apr 05, 2016 | 31.43 | 31.52 | 31.39 | 31.50 | 90,912 | +0.17(+0.55%) |
Apr 04, 2016 | 31.34 | 31.40 | 31.28 | 31.33 | 47,492 | -0.08(-0.26%) |
Apr 01, 2016 | 31.34 | 31.46 | 31.31 | 31.41 | 19,043 | +0.07(+0.24%) |
Mar 31, 2016 | 31.30 | 31.40 | 31.21 | 31.34 | 49,304 | +0.12(+0.38%) |
Mar 30, 2016 | 31.27 | 31.28 | 31.15 | 31.22 | 98,011 | -0.01(-0.02%) |
Mar 29, 2016 | 31.28 | 31.31 | 31.18 | 31.22 | 51,829 | +0.03(+0.10%) |
Mar 28, 2016 | 31.31 | 31.31 | 31.19 | 31.19 | 163,063 | -0.14(-0.45%) |
Mar 24, 2016 | 31.50 | 31.34 | 31.34 | 31.34 | 53,712 | -0.03(-0.10%) |
Mar 23, 2016 | 31.32 | 31.41 | 31.25 | 31.37 | 16,343 | +0.12(+0.38%) |
Mar 22, 2016 | 31.38 | 31.38 | 31.20 | 31.25 | 35,238 | -0.07(-0.22%) |
Mar 21, 2016 | 31.34 | 31.35 | 31.27 | 31.31 | 28,519 | -0.02(-0.05%) |
Mar 18, 2016 | 31.32 | 31.37 | 31.28 | 31.33 | 14,533 | +0.04(+0.12%) |
Mar 17, 2016 | 31.30 | 31.41 | 31.29 | 31.29 | 13,251 | -0.10(-0.32%) |
Mar 16, 2016 | 31.38 | 31.42 | 31.31 | 31.39 | 31,238 | -0.01(-0.04%) |
Mar 15, 2016 | 31.31 | 31.41 | 31.31 | 31.40 | 27,382 | +0.10(+0.33%) |
Mar 14, 2016 | 31.36 | 31.42 | 31.29 | 31.30 | 70,021 | -0.04(-0.12%) |
Mar 11, 2016 | 31.49 | 31.49 | 31.31 | 31.34 | 30,277 | -0.13(-0.40%) |
Mar 10, 2016 | 31.61 | 31.61 | 31.43 | 31.46 | 18,609 | -0.11(-0.36%) |
Mar 09, 2016 | 31.66 | 31.68 | 31.58 | 31.58 | 31,368 | -0.13(-0.42%) |
Mar 08, 2016 | 31.58 | 31.79 | 31.58 | 31.71 | 78,679 | +0.12(+0.38%) |
Mar 07, 2016 | 31.64 | 31.67 | 31.51 | 31.59 | 70,316 | -0.04(-0.13%) |
Mar 04, 2016 | 31.76 | 31.76 | 31.72 | 31.63 | 17,912 | -0.16(-0.50%) |
Mar 03, 2016 | 31.85 | 31.85 | 31.75 | 31.79 | 22,670 | -0.10(-0.32%) |
Mar 02, 2016 | 31.87 | 31.90 | 31.81 | 31.89 | 78,709 | -0.01(-0.02%) |