Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 31.25 | 31.25 | 30.78 | 30.92 | 1,153,014 | -0.09(-0.29%) |
May 27, 2016 | 30.85 | 31.01 | 31.01 | 31.01 | 454,293 | +0.14(+0.45%) |
May 26, 2016 | 31.02 | 31.41 | 30.85 | 30.88 | 441,972 | -0.22(-0.70%) |
May 25, 2016 | 30.99 | 31.25 | 30.77 | 31.09 | 557,962 | +0.11(+0.35%) |
May 24, 2016 | 30.39 | 31.14 | 30.39 | 30.98 | 670,228 | +0.48(+1.58%) |
May 23, 2016 | 30.72 | 30.88 | 30.46 | 30.50 | 286,878 | -0.29(-0.93%) |
May 20, 2016 | 30.59 | 31.10 | 30.50 | 30.79 | 775,899 | +0.24(+0.77%) |
May 19, 2016 | 30.14 | 30.90 | 30.09 | 30.55 | 2,177,364 | -0.14(-0.45%) |
May 18, 2016 | 30.18 | 30.87 | 30.18 | 30.69 | 737,267 | +0.31(+1.04%) |
May 17, 2016 | 30.34 | 30.89 | 29.51 | 30.37 | 1,071,002 | -0.24(-0.77%) |
May 16, 2016 | 30.30 | 30.96 | 30.28 | 30.61 | 651,351 | +0.09(+0.29%) |
May 13, 2016 | 30.86 | 31.00 | 29.78 | 30.52 | 1,866,306 | -0.29(-0.96%) |
May 12, 2016 | 31.01 | 31.13 | 30.59 | 30.82 | 248,369 | -0.20(-0.63%) |
May 11, 2016 | 31.28 | 31.53 | 30.89 | 31.01 | 452,964 | -0.53(-1.68%) |
May 10, 2016 | 31.65 | 31.67 | 31.14 | 31.54 | 602,677 | +0.21(+0.66%) |
May 09, 2016 | 31.23 | 31.75 | 31.23 | 31.34 | 336,997 | -0.45(-1.42%) |
May 06, 2016 | 31.16 | 31.80 | 31.16 | 31.79 | 868,726 | +0.35(+1.13%) |
May 05, 2016 | 31.54 | 31.62 | 31.27 | 31.44 | 492,565 | +0.03(+0.09%) |
May 04, 2016 | 31.76 | 32.37 | 31.24 | 31.41 | 255,965 | -0.52(-1.63%) |
May 03, 2016 | 31.40 | 32.15 | 31.40 | 31.93 | 366,512 | -0.18(-0.55%) |
May 02, 2016 | 31.49 | 32.20 | 31.47 | 32.10 | 394,418 | +0.62(+1.97%) |
Apr 29, 2016 | 32.00 | 32.00 | 31.26 | 31.48 | 750,031 | -0.24(-0.74%) |
Apr 28, 2016 | 33.23 | 35.09 | 31.54 | 31.72 | 408,879 | -0.54(-1.68%) |
Apr 27, 2016 | 31.84 | 32.41 | 31.79 | 32.26 | 469,282 | +0.17(+0.52%) |
Apr 26, 2016 | 32.07 | 32.51 | 31.89 | 32.09 | 504,078 | -0.04(-0.12%) |
Apr 25, 2016 | 31.86 | 32.14 | 31.67 | 32.13 | 1,157,952 | +0.15(+0.46%) |
Apr 22, 2016 | 31.81 | 32.42 | 31.73 | 31.99 | 781,699 | +0.05(+0.15%) |
Apr 21, 2016 | 31.44 | 32.03 | 31.22 | 31.94 | 1,238,276 | +0.57(+1.82%) |
Apr 20, 2016 | 31.51 | 32.08 | 31.24 | 31.37 | 1,224,494 | -0.17(-0.53%) |
Apr 19, 2016 | 29.66 | 31.81 | 29.51 | 31.53 | 4,763,318 | +2.01(+6.79%) |