Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 31.47 | 31.47 | 31.20 | 31.34 | 545,777 | -0.06(-0.20%) |
May 27, 2016 | 31.36 | 31.40 | 31.40 | 31.40 | 623,431 | +0.08(+0.27%) |
May 26, 2016 | 31.31 | 31.37 | 31.24 | 31.31 | 331,738 | +0.04(+0.12%) |
May 25, 2016 | 31.17 | 31.37 | 31.16 | 31.27 | 538,152 | +0.19(+0.62%) |
May 24, 2016 | 30.86 | 31.13 | 30.86 | 31.08 | 685,816 | +0.36(+1.18%) |
May 23, 2016 | 30.75 | 30.82 | 30.69 | 30.72 | 611,270 | -0.03(-0.10%) |
May 20, 2016 | 30.74 | 30.84 | 30.71 | 30.75 | 460,913 | +0.12(+0.38%) |
May 19, 2016 | 30.57 | 30.64 | 30.42 | 30.63 | 891,011 | -0.03(-0.10%) |
May 18, 2016 | 30.73 | 30.89 | 30.50 | 30.66 | 990,778 | -0.19(-0.60%) |
May 17, 2016 | 31.13 | 31.13 | 30.74 | 30.85 | 1,018,485 | -0.30(-0.97%) |
May 16, 2016 | 30.89 | 31.22 | 30.88 | 31.15 | 606,100 | +0.28(+0.90%) |
May 13, 2016 | 31.15 | 31.17 | 30.81 | 30.87 | 717,860 | -0.32(-1.02%) |
May 12, 2016 | 31.23 | 31.27 | 31.01 | 31.19 | 488,120 | +0.09(+0.27%) |
May 11, 2016 | 31.27 | 31.32 | 31.10 | 31.10 | 766,138 | -0.24(-0.76%) |
May 10, 2016 | 31.10 | 31.35 | 31.10 | 31.34 | 766,339 | +0.35(+1.12%) |
May 09, 2016 | 30.96 | 31.09 | 30.91 | 31.00 | 475,817 | +0.00(+0.00%) |
May 06, 2016 | 30.75 | 31.01 | 30.73 | 31.00 | 604,868 | +0.17(+0.55%) |
May 05, 2016 | 30.86 | 30.93 | 30.76 | 30.83 | 625,589 | +0.02(+0.05%) |
May 04, 2016 | 30.80 | 30.92 | 30.76 | 30.81 | 1,157,637 | -0.12(-0.37%) |
May 03, 2016 | 30.96 | 31.00 | 30.82 | 30.93 | 1,056,244 | -0.16(-0.52%) |
May 02, 2016 | 30.98 | 31.11 | 30.93 | 31.09 | 839,843 | +0.19(+0.60%) |
Apr 29, 2016 | 31.01 | 31.01 | 30.73 | 30.90 | 992,431 | -0.19(-0.62%) |
Apr 28, 2016 | 31.22 | 31.36 | 31.01 | 31.10 | 712,272 | -0.28(-0.89%) |
Apr 27, 2016 | 31.18 | 31.44 | 31.15 | 31.37 | 663,905 | +0.21(+0.67%) |
Apr 26, 2016 | 31.20 | 31.27 | 31.09 | 31.17 | 806,372 | +0.05(+0.15%) |
Apr 25, 2016 | 31.04 | 31.12 | 30.93 | 31.12 | 774,391 | +0.02(+0.05%) |
Apr 22, 2016 | 31.07 | 31.12 | 30.98 | 31.10 | 703,004 | -0.01(-0.02%) |
Apr 21, 2016 | 31.27 | 31.30 | 31.06 | 31.11 | 787,917 | -0.20(-0.64%) |
Apr 20, 2016 | 31.36 | 31.47 | 31.27 | 31.31 | 828,213 | -0.10(-0.32%) |
Apr 19, 2016 | 31.41 | 31.45 | 31.32 | 31.41 | 1,026,499 | +0.05(+0.15%) |
Apr 18, 2016 | 31.09 | 31.38 | 31.07 | 31.37 | 798,379 | +0.21(+0.67%) |
Apr 15, 2016 | 31.15 | 31.20 | 31.11 | 31.16 | 1,051,627 | +0.01(+0.03%) |
Apr 14, 2016 | 31.20 | 31.23 | 31.13 | 31.15 | 612,651 | -0.05(-0.17%) |
Apr 13, 2016 | 31.19 | 31.21 | 31.06 | 31.20 | 688,366 | +0.13(+0.42%) |
Apr 12, 2016 | 30.87 | 31.11 | 30.80 | 31.07 | 885,566 | +0.25(+0.83%) |
Apr 11, 2016 | 31.05 | 31.15 | 30.81 | 30.82 | 779,676 | -0.12(-0.37%) |
Apr 08, 2016 | 30.98 | 31.05 | 30.84 | 30.93 | 515,443 | +0.12(+0.38%) |
Apr 07, 2016 | 30.89 | 30.94 | 30.70 | 30.82 | 765,839 | -0.29(-0.92%) |
Apr 06, 2016 | 30.87 | 31.10 | 30.76 | 31.10 | 900,423 | +0.25(+0.80%) |
Apr 05, 2016 | 30.89 | 30.99 | 30.80 | 30.86 | 1,084,551 | -0.15(-0.47%) |
Apr 04, 2016 | 31.07 | 31.10 | 30.93 | 31.00 | 1,351,541 | -0.08(-0.25%) |
Apr 01, 2016 | 30.76 | 31.10 | 30.69 | 31.08 | 621,268 | +0.12(+0.40%) |
Mar 31, 2016 | 31.00 | 31.09 | 30.93 | 30.96 | 559,687 | -0.06(-0.19%) |
Mar 30, 2016 | 31.07 | 31.15 | 30.98 | 31.01 | 524,798 | +0.07(+0.21%) |
Mar 29, 2016 | 30.64 | 30.95 | 30.58 | 30.95 | 1,392,898 | +0.27(+0.88%) |
Mar 28, 2016 | 30.74 | 30.76 | 30.61 | 30.68 | 1,420,239 | +0.01(+0.04%) |
Mar 24, 2016 | 30.47 | 30.67 | 30.67 | 30.67 | 681,578 | +0.02(+0.06%) |
Mar 23, 2016 | 30.76 | 30.79 | 30.61 | 30.65 | 515,204 | -0.17(-0.55%) |
Mar 22, 2016 | 30.79 | 30.90 | 30.71 | 30.82 | 664,436 | -0.06(-0.20%) |
Mar 21, 2016 | 30.78 | 30.93 | 30.73 | 30.88 | 699,304 | +0.04(+0.15%) |
Mar 18, 2016 | 30.86 | 30.87 | 30.76 | 30.83 | 955,278 | +0.05(+0.17%) |
Mar 17, 2016 | 30.53 | 30.85 | 30.49 | 30.78 | 765,480 | +0.27(+0.88%) |
Mar 16, 2016 | 30.29 | 30.55 | 30.21 | 30.51 | 658,207 | +0.17(+0.56%) |
Mar 15, 2016 | 30.21 | 30.34 | 30.14 | 30.34 | 587,651 | +0.01(+0.03%) |
Mar 14, 2016 | 30.29 | 30.42 | 30.24 | 30.34 | 622,082 | -0.05(-0.18%) |
Mar 11, 2016 | 30.30 | 30.41 | 30.25 | 30.39 | 558,559 | +0.32(+1.07%) |
Mar 10, 2016 | 30.15 | 30.23 | 29.77 | 30.07 | 850,062 | +0.00(+0.00%) |
Mar 09, 2016 | 30.05 | 30.15 | 29.98 | 30.07 | 674,404 | +0.21(+0.69%) |
Mar 08, 2016 | 29.92 | 30.07 | 29.84 | 29.86 | 2,955,662 | -0.18(-0.61%) |
Mar 07, 2016 | 29.84 | 30.10 | 29.84 | 30.05 | 817,026 | +0.10(+0.33%) |
Mar 04, 2016 | 29.82 | 30.03 | 29.73 | 29.95 | 829,122 | +0.11(+0.39%) |
Mar 03, 2016 | 29.73 | 29.84 | 29.62 | 29.83 | 1,127,463 | +0.07(+0.23%) |
Mar 02, 2016 | 29.53 | 29.76 | 29.47 | 29.76 | 970,804 | +0.15(+0.49%) |