Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 32.68 | 32.74 | 32.34 | 32.55 | 209,532 | +0.04(+0.12%) |
May 27, 2016 | 32.40 | 32.51 | 32.51 | 32.51 | 172,781 | +0.23(+0.70%) |
May 26, 2016 | 32.34 | 32.48 | 31.34 | 32.28 | 122,844 | +0.10(+0.30%) |
May 25, 2016 | 32.50 | 32.50 | 32.11 | 32.19 | 217,792 | -0.12(-0.36%) |
May 24, 2016 | 32.09 | 32.85 | 32.09 | 32.31 | 324,564 | +0.42(+1.31%) |
May 23, 2016 | 31.69 | 32.01 | 31.19 | 31.89 | 319,205 | +0.38(+1.21%) |
May 20, 2016 | 30.64 | 31.60 | 30.51 | 31.51 | 345,725 | +1.07(+3.52%) |
May 19, 2016 | 30.77 | 30.77 | 29.98 | 30.44 | 198,749 | -0.40(-1.30%) |
May 18, 2016 | 30.16 | 30.85 | 29.80 | 30.84 | 306,651 | +0.63(+2.08%) |
May 17, 2016 | 31.00 | 31.01 | 30.19 | 30.21 | 230,713 | -0.80(-2.58%) |
May 16, 2016 | 31.25 | 31.88 | 30.99 | 31.01 | 203,781 | -0.13(-0.41%) |
May 13, 2016 | 30.56 | 31.16 | 30.33 | 31.14 | 222,832 | +0.56(+1.82%) |
May 12, 2016 | 30.32 | 30.77 | 30.27 | 30.58 | 121,338 | +0.33(+1.10%) |
May 11, 2016 | 30.31 | 30.85 | 30.15 | 30.25 | 151,859 | -0.15(-0.49%) |
May 10, 2016 | 30.48 | 30.81 | 30.23 | 30.40 | 96,727 | +0.07(+0.23%) |
May 09, 2016 | 29.74 | 30.34 | 29.74 | 30.33 | 141,294 | +0.65(+2.20%) |
May 06, 2016 | 29.36 | 29.88 | 29.22 | 29.67 | 366,534 | +0.25(+0.84%) |
May 05, 2016 | 29.59 | 29.98 | 29.43 | 29.43 | 270,466 | -0.07(-0.24%) |
May 04, 2016 | 29.30 | 29.70 | 29.13 | 29.50 | 115,814 | -0.02(-0.07%) |
May 03, 2016 | 28.89 | 29.60 | 28.85 | 29.52 | 176,063 | +0.54(+1.85%) |
May 02, 2016 | 29.03 | 29.18 | 28.81 | 28.98 | 371,943 | +0.11(+0.37%) |
Apr 29, 2016 | 29.31 | 29.58 | 28.77 | 28.88 | 271,433 | -0.40(-1.35%) |
Apr 28, 2016 | 27.97 | 29.44 | 27.69 | 29.27 | 388,898 | +1.75(+6.35%) |
Apr 27, 2016 | 27.52 | 27.80 | 27.33 | 27.53 | 158,052 | -0.14(-0.52%) |
Apr 26, 2016 | 27.72 | 27.87 | 27.37 | 27.67 | 145,011 | +0.05(+0.19%) |
Apr 25, 2016 | 27.84 | 27.84 | 27.54 | 27.62 | 74,374 | -0.25(-0.88%) |
Apr 22, 2016 | 27.76 | 28.17 | 27.76 | 27.86 | 165,737 | +0.03(+0.12%) |
Apr 21, 2016 | 28.27 | 28.31 | 27.68 | 27.83 | 262,010 | -0.47(-1.65%) |
Apr 20, 2016 | 28.08 | 28.32 | 28.02 | 28.30 | 126,076 | +0.23(+0.80%) |
Apr 19, 2016 | 28.05 | 28.14 | 27.99 | 28.07 | 65,951 | -0.02(-0.06%) |
Apr 18, 2016 | 27.88 | 28.13 | 27.66 | 28.09 | 107,501 | +0.19(+0.67%) |
Apr 15, 2016 | 27.46 | 28.03 | 27.46 | 27.90 | 101,405 | +0.35(+1.28%) |
Apr 14, 2016 | 27.73 | 27.91 | 27.36 | 27.55 | 154,887 | -0.24(-0.85%) |
Apr 13, 2016 | 27.52 | 27.81 | 27.39 | 27.78 | 124,828 | +0.35(+1.29%) |
Apr 12, 2016 | 27.05 | 27.63 | 26.81 | 27.43 | 104,165 | +0.34(+1.25%) |
Apr 11, 2016 | 27.46 | 27.66 | 27.03 | 27.09 | 214,432 | -0.24(-0.89%) |
Apr 08, 2016 | 27.40 | 27.47 | 27.12 | 27.34 | 78,360 | -0.00(-0.01%) |
Apr 07, 2016 | 27.44 | 27.68 | 27.04 | 27.34 | 138,790 | -0.18(-0.66%) |
Apr 06, 2016 | 28.02 | 28.02 | 27.36 | 27.52 | 110,070 | -0.44(-1.57%) |
Apr 05, 2016 | 28.00 | 28.86 | 27.89 | 27.96 | 151,064 | -0.23(-0.80%) |
Apr 04, 2016 | 28.25 | 28.54 | 28.00 | 28.18 | 134,726 | -0.10(-0.34%) |
Apr 01, 2016 | 28.07 | 28.42 | 28.01 | 28.28 | 141,725 | +0.12(+0.44%) |
Mar 31, 2016 | 28.06 | 28.27 | 27.92 | 28.16 | 134,653 | +0.05(+0.19%) |
Mar 30, 2016 | 27.79 | 28.18 | 27.65 | 28.10 | 127,901 | +0.45(+1.63%) |
Mar 29, 2016 | 27.27 | 27.71 | 27.18 | 27.65 | 140,191 | +0.43(+1.59%) |
Mar 28, 2016 | 27.15 | 27.39 | 26.94 | 27.22 | 145,233 | +0.15(+0.55%) |
Mar 24, 2016 | 27.12 | 27.07 | 27.07 | 27.07 | 90,495 | -0.22(-0.81%) |
Mar 23, 2016 | 27.58 | 27.93 | 27.20 | 27.29 | 211,668 | -0.28(-1.01%) |
Mar 22, 2016 | 27.26 | 27.82 | 27.26 | 27.57 | 104,271 | +0.13(+0.47%) |
Mar 21, 2016 | 27.67 | 27.90 | 27.20 | 27.44 | 147,508 | -0.38(-1.37%) |
Mar 18, 2016 | 27.54 | 28.30 | 27.35 | 27.82 | 441,081 | +0.42(+1.55%) |
Mar 17, 2016 | 27.20 | 27.50 | 26.87 | 27.40 | 154,745 | +0.18(+0.65%) |
Mar 16, 2016 | 26.96 | 27.35 | 26.96 | 27.22 | 123,072 | +0.22(+0.81%) |
Mar 15, 2016 | 27.05 | 27.33 | 26.96 | 27.00 | 108,482 | -0.20(-0.73%) |
Mar 14, 2016 | 27.12 | 27.33 | 26.98 | 27.20 | 135,752 | -0.03(-0.12%) |
Mar 11, 2016 | 27.45 | 27.86 | 27.17 | 27.23 | 174,918 | -0.04(-0.16%) |
Mar 10, 2016 | 27.40 | 27.47 | 27.06 | 27.27 | 218,469 | -0.01(-0.02%) |
Mar 09, 2016 | 27.14 | 27.28 | 26.80 | 27.28 | 254,821 | +0.21(+0.79%) |
Mar 08, 2016 | 27.03 | 27.32 | 26.89 | 27.07 | 112,360 | -0.14(-0.51%) |
Mar 07, 2016 | 27.04 | 27.37 | 26.79 | 27.20 | 287,041 | +0.10(+0.37%) |
Mar 04, 2016 | 27.48 | 27.53 | 27.04 | 27.10 | 280,465 | -0.43(-1.57%) |
Mar 03, 2016 | 27.56 | 27.90 | 27.32 | 27.54 | 175,079 | -0.03(-0.10%) |
Mar 02, 2016 | 27.62 | 27.85 | 27.26 | 27.56 | 302,519 | -0.17(-0.62%) |