Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 34.06 | 34.21 | 32.97 | 33.21 | 125,452 | -0.93(-2.71%) |
May 27, 2016 | 33.48 | 34.13 | 34.13 | 34.13 | 67,137 | +0.78(+2.35%) |
May 26, 2016 | 33.19 | 33.74 | 33.12 | 33.35 | 77,658 | +0.23(+0.70%) |
May 25, 2016 | 33.88 | 33.88 | 32.95 | 33.12 | 61,267 | -0.53(-1.59%) |
May 24, 2016 | 32.57 | 33.77 | 32.54 | 33.65 | 125,453 | +1.16(+3.56%) |
May 23, 2016 | 32.87 | 33.47 | 32.28 | 32.49 | 128,213 | -0.50(-1.51%) |
May 20, 2016 | 32.68 | 33.25 | 32.05 | 32.99 | 126,559 | -0.03(-0.08%) |
May 19, 2016 | 32.65 | 33.21 | 32.46 | 33.02 | 72,894 | +0.32(+0.98%) |
May 18, 2016 | 33.19 | 33.21 | 32.14 | 32.70 | 98,226 | -0.46(-1.40%) |
May 17, 2016 | 34.06 | 34.32 | 32.97 | 33.16 | 92,701 | -1.09(-3.17%) |
May 16, 2016 | 34.30 | 34.46 | 33.50 | 34.25 | 125,336 | +0.11(+0.31%) |
May 13, 2016 | 33.97 | 35.05 | 33.90 | 34.14 | 74,712 | -0.12(-0.34%) |
May 12, 2016 | 33.76 | 34.40 | 33.69 | 34.26 | 87,646 | +0.69(+2.07%) |
May 11, 2016 | 34.95 | 35.02 | 33.50 | 33.56 | 179,868 | -1.55(-4.41%) |
May 10, 2016 | 36.23 | 36.39 | 35.07 | 35.11 | 159,372 | -1.32(-3.62%) |
May 09, 2016 | 33.85 | 36.88 | 32.89 | 36.43 | 214,304 | +3.37(+10.18%) |
May 06, 2016 | 32.25 | 33.06 | 32.25 | 33.06 | 149,347 | +0.86(+2.65%) |
May 05, 2016 | 32.85 | 32.85 | 32.11 | 32.21 | 105,986 | -0.51(-1.55%) |
May 04, 2016 | 32.40 | 32.86 | 31.90 | 32.72 | 96,076 | +0.15(+0.46%) |
May 03, 2016 | 32.26 | 32.94 | 32.11 | 32.56 | 84,743 | +0.05(+0.16%) |
May 02, 2016 | 32.31 | 32.67 | 31.90 | 32.51 | 101,495 | +0.38(+1.19%) |
Apr 29, 2016 | 32.87 | 33.12 | 32.07 | 32.13 | 79,555 | -0.89(-2.70%) |
Apr 28, 2016 | 32.87 | 33.54 | 32.64 | 33.02 | 102,138 | +0.04(+0.11%) |
Apr 27, 2016 | 32.90 | 33.21 | 32.60 | 32.98 | 126,471 | +0.06(+0.19%) |
Apr 26, 2016 | 32.05 | 33.20 | 31.83 | 32.92 | 134,997 | +0.88(+2.75%) |
Apr 25, 2016 | 31.17 | 32.07 | 31.17 | 32.04 | 107,344 | +0.84(+2.68%) |
Apr 22, 2016 | 31.19 | 31.52 | 30.65 | 31.20 | 101,787 | -0.08(-0.26%) |
Apr 21, 2016 | 32.07 | 32.07 | 30.99 | 31.28 | 77,339 | -0.81(-2.53%) |
Apr 20, 2016 | 30.88 | 32.41 | 30.88 | 32.09 | 79,324 | +1.19(+3.86%) |
Apr 19, 2016 | 31.54 | 31.68 | 30.89 | 30.90 | 104,137 | -0.53(-1.67%) |
Apr 18, 2016 | 31.95 | 32.12 | 31.12 | 31.42 | 91,343 | -0.76(-2.35%) |
Apr 15, 2016 | 31.01 | 32.21 | 30.89 | 32.18 | 107,696 | +1.17(+3.76%) |
Apr 14, 2016 | 31.86 | 31.86 | 30.85 | 31.01 | 76,818 | -0.91(-2.85%) |
Apr 13, 2016 | 30.90 | 31.98 | 30.76 | 31.92 | 139,736 | +1.17(+3.79%) |
Apr 12, 2016 | 30.00 | 30.99 | 29.84 | 30.76 | 131,272 | +0.76(+2.52%) |
Apr 11, 2016 | 30.79 | 30.98 | 29.95 | 30.00 | 194,858 | -0.62(-2.04%) |
Apr 08, 2016 | 31.25 | 31.76 | 30.47 | 30.62 | 121,789 | -0.51(-1.63%) |
Apr 07, 2016 | 32.20 | 32.61 | 30.55 | 31.13 | 187,303 | -1.35(-4.14%) |
Apr 06, 2016 | 32.24 | 32.65 | 32.24 | 32.48 | 98,506 | +0.29(+0.89%) |
Apr 05, 2016 | 31.75 | 33.37 | 31.75 | 32.19 | 231,744 | +0.12(+0.37%) |
Apr 04, 2016 | 33.02 | 33.02 | 31.65 | 32.07 | 246,234 | -1.02(-3.08%) |
Apr 01, 2016 | 33.10 | 33.20 | 32.77 | 33.09 | 173,582 | -0.16(-0.48%) |
Mar 31, 2016 | 32.79 | 33.36 | 32.63 | 33.25 | 305,317 | +0.34(+1.02%) |
Mar 30, 2016 | 32.26 | 33.23 | 31.80 | 32.91 | 250,790 | +0.87(+2.71%) |
Mar 29, 2016 | 31.09 | 32.09 | 30.71 | 32.04 | 147,374 | +0.86(+2.76%) |
Mar 28, 2016 | 30.95 | 31.48 | 30.71 | 31.18 | 141,449 | +0.16(+0.51%) |
Mar 24, 2016 | 30.78 | 31.02 | 31.02 | 31.02 | 75,227 | +0.14(+0.46%) |
Mar 23, 2016 | 31.26 | 31.31 | 30.59 | 30.88 | 165,489 | -0.43(-1.36%) |
Mar 22, 2016 | 31.33 | 31.85 | 31.03 | 31.31 | 104,941 | -0.04(-0.14%) |
Mar 21, 2016 | 31.99 | 32.28 | 30.79 | 31.35 | 263,564 | -0.63(-1.97%) |
Mar 18, 2016 | 31.80 | 32.34 | 31.17 | 31.98 | 255,099 | +0.18(+0.56%) |
Mar 17, 2016 | 31.42 | 31.91 | 31.31 | 31.80 | 105,582 | +0.43(+1.36%) |
Mar 16, 2016 | 30.47 | 32.04 | 29.97 | 31.38 | 185,195 | +0.56(+1.81%) |
Mar 15, 2016 | 30.75 | 31.11 | 29.93 | 30.82 | 247,230 | -0.27(-0.88%) |
Mar 14, 2016 | 30.54 | 31.18 | 30.33 | 31.09 | 135,258 | +0.35(+1.15%) |
Mar 11, 2016 | 29.46 | 30.78 | 29.18 | 30.74 | 163,299 | +1.59(+5.44%) |
Mar 10, 2016 | 30.07 | 30.72 | 28.99 | 29.15 | 101,025 | -0.91(-3.04%) |
Mar 09, 2016 | 29.40 | 30.17 | 29.28 | 30.07 | 113,909 | +0.85(+2.91%) |
Mar 08, 2016 | 29.06 | 29.99 | 29.06 | 29.21 | 170,279 | -0.10(-0.33%) |
Mar 07, 2016 | 28.88 | 30.08 | 28.88 | 29.31 | 139,837 | +0.37(+1.29%) |
Mar 04, 2016 | 28.85 | 28.85 | 28.28 | 28.94 | 172,814 | +0.44(+1.56%) |
Mar 03, 2016 | 30.66 | 30.87 | 28.20 | 28.50 | 228,154 | -2.31(-7.48%) |
Mar 02, 2016 | 30.25 | 30.90 | 29.92 | 30.80 | 164,079 | +0.61(+2.03%) |