Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 32.81 | 32.81 | 32.64 | 32.69 | 7,688 | +0.02(+0.07%) |
May 27, 2016 | 32.66 | 32.67 | 32.67 | 32.67 | 11,348 | +0.09(+0.27%) |
May 26, 2016 | 32.55 | 32.58 | 32.48 | 32.58 | 11,379 | +0.03(+0.08%) |
May 25, 2016 | 32.54 | 32.60 | 32.49 | 32.56 | 16,211 | +0.19(+0.59%) |
May 24, 2016 | 32.29 | 32.41 | 32.26 | 32.36 | 16,604 | +0.41(+1.28%) |
May 23, 2016 | 32.01 | 32.01 | 31.95 | 31.95 | 4,188 | +0.02(+0.06%) |
May 20, 2016 | 31.96 | 32.07 | 31.92 | 31.93 | 19,858 | +0.15(+0.49%) |
May 19, 2016 | 31.81 | 31.81 | 31.53 | 31.78 | 7,387 | -0.03(-0.08%) |
May 18, 2016 | 32.08 | 32.08 | 31.74 | 31.81 | 11,449 | -0.02(-0.05%) |
May 17, 2016 | 32.01 | 32.12 | 31.74 | 31.82 | 21,188 | -0.30(-0.94%) |
May 16, 2016 | 31.95 | 32.18 | 31.95 | 32.12 | 10,879 | +0.27(+0.86%) |
May 13, 2016 | 32.01 | 32.09 | 31.78 | 31.85 | 6,602 | -0.25(-0.79%) |
May 12, 2016 | 32.10 | 32.20 | 31.93 | 32.10 | 100,301 | -0.03(-0.08%) |
May 11, 2016 | 32.62 | 32.62 | 32.10 | 32.13 | 40,565 | -0.28(-0.86%) |
May 10, 2016 | 32.39 | 32.41 | 32.20 | 32.41 | 6,343 | +0.32(+1.01%) |
May 09, 2016 | 32.22 | 32.22 | 32.00 | 32.08 | 9,836 | +0.15(+0.46%) |
May 06, 2016 | 32.01 | 32.01 | 31.71 | 31.94 | 10,491 | +0.13(+0.39%) |
May 05, 2016 | 31.99 | 32.04 | 31.81 | 31.81 | 7,848 | -0.13(-0.39%) |
May 04, 2016 | 32.22 | 32.22 | 31.83 | 31.94 | 19,041 | -0.17(-0.54%) |
May 03, 2016 | 32.22 | 32.22 | 31.92 | 32.11 | 31,040 | -0.30(-0.92%) |
May 02, 2016 | 32.50 | 32.50 | 32.22 | 32.41 | 15,791 | +0.22(+0.68%) |
Apr 29, 2016 | 32.09 | 32.23 | 31.93 | 32.19 | 10,616 | -0.21(-0.65%) |
Apr 28, 2016 | 32.62 | 32.74 | 32.36 | 32.40 | 10,317 | -0.38(-1.17%) |
Apr 27, 2016 | 32.90 | 32.90 | 32.51 | 32.78 | 29,697 | +0.22(+0.67%) |
Apr 26, 2016 | 32.49 | 32.58 | 32.44 | 32.56 | 17,251 | +0.24(+0.76%) |
Apr 25, 2016 | 32.42 | 32.42 | 32.29 | 32.32 | 11,564 | -0.15(-0.46%) |
Apr 22, 2016 | 32.56 | 32.56 | 32.38 | 32.47 | 7,597 | +0.15(+0.46%) |
Apr 21, 2016 | 32.49 | 32.52 | 32.30 | 32.32 | 13,655 | -0.19(-0.59%) |
Apr 20, 2016 | 32.80 | 32.80 | 32.43 | 32.51 | 5,806 | +0.04(+0.13%) |
Apr 19, 2016 | 32.56 | 32.56 | 32.43 | 32.47 | 8,975 | +0.08(+0.24%) |
Apr 18, 2016 | 32.43 | 32.43 | 32.25 | 32.39 | 23,841 | +0.19(+0.60%) |
Apr 15, 2016 | 32.07 | 32.22 | 32.07 | 32.20 | 6,790 | -0.02(-0.06%) |
Apr 14, 2016 | 32.17 | 32.22 | 32.16 | 32.22 | 4,295 | +0.03(+0.10%) |
Apr 13, 2016 | 31.98 | 32.22 | 31.98 | 32.18 | 10,215 | +0.43(+1.35%) |
Apr 12, 2016 | 31.49 | 31.83 | 31.47 | 31.75 | 9,999 | +0.19(+0.59%) |
Apr 11, 2016 | 31.79 | 31.91 | 31.57 | 31.57 | 8,625 | -0.02(-0.06%) |
Apr 08, 2016 | 31.81 | 31.81 | 31.55 | 31.59 | 18,805 | +0.07(+0.22%) |
Apr 07, 2016 | 31.73 | 31.73 | 31.46 | 31.52 | 10,002 | -0.37(-1.17%) |
Apr 06, 2016 | 31.66 | 31.90 | 31.66 | 31.89 | 10,499 | +0.28(+0.87%) |
Apr 05, 2016 | 31.64 | 31.75 | 31.61 | 31.61 | 13,910 | -0.37(-1.15%) |
Apr 04, 2016 | 32.15 | 32.16 | 31.97 | 31.98 | 30,938 | -0.21(-0.65%) |
Apr 01, 2016 | 32.24 | 32.24 | 31.75 | 32.19 | 165,464 | +0.20(+0.63%) |
Mar 31, 2016 | 32.29 | 32.29 | 31.95 | 31.99 | 16,119 | -0.02(-0.05%) |
Mar 30, 2016 | 32.30 | 32.32 | 31.96 | 32.01 | 25,008 | +0.12(+0.38%) |
Mar 29, 2016 | 31.57 | 31.88 | 31.52 | 31.88 | 20,380 | +0.28(+0.89%) |
Mar 28, 2016 | 31.48 | 31.64 | 31.47 | 31.60 | 6,986 | +0.16(+0.52%) |
Mar 24, 2016 | 31.36 | 31.44 | 31.44 | 31.44 | 25,792 | -0.16(-0.50%) |
Mar 23, 2016 | 31.61 | 31.68 | 31.56 | 31.60 | 19,776 | -0.24(-0.74%) |
Mar 22, 2016 | 31.57 | 31.87 | 31.57 | 31.83 | 21,513 | +0.05(+0.17%) |
Mar 21, 2016 | 31.75 | 31.81 | 31.70 | 31.78 | 4,933 | -0.02(-0.05%) |
Mar 18, 2016 | 31.74 | 31.81 | 31.71 | 31.80 | 17,055 | +0.13(+0.41%) |
Mar 17, 2016 | 31.35 | 31.67 | 31.30 | 31.67 | 21,250 | +0.26(+0.84%) |
Mar 16, 2016 | 31.14 | 31.40 | 31.13 | 31.40 | 6,962 | +0.28(+0.90%) |
Mar 15, 2016 | 31.36 | 31.36 | 31.01 | 31.12 | 13,797 | -0.20(-0.63%) |
Mar 14, 2016 | 31.21 | 31.32 | 31.21 | 31.32 | 6,574 | -0.02(-0.07%) |
Mar 11, 2016 | 31.00 | 31.34 | 31.00 | 31.34 | 6,568 | +0.58(+1.90%) |
Mar 10, 2016 | 30.99 | 30.99 | 30.53 | 30.76 | 29,493 | -0.04(-0.12%) |
Mar 09, 2016 | 30.80 | 30.84 | 30.74 | 30.80 | 5,032 | +0.13(+0.44%) |
Mar 08, 2016 | 30.80 | 30.84 | 30.66 | 30.66 | 13,111 | -0.30(-0.98%) |
Mar 07, 2016 | 30.90 | 31.05 | 30.90 | 30.97 | 12,124 | -0.03(-0.09%) |
Mar 04, 2016 | 30.82 | 30.95 | 30.82 | 31.00 | 10,465 | +0.13(+0.42%) |
Mar 03, 2016 | 30.74 | 30.87 | 30.53 | 30.87 | 8,729 | +0.28(+0.90%) |
Mar 02, 2016 | 30.41 | 30.60 | 30.40 | 30.59 | 20,105 | +0.14(+0.46%) |