Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 31.95 | 32.15 | 31.95 | 32.05 | 6,348 | -0.06(-0.19%) |
May 27, 2016 | 32.14 | 32.11 | 32.11 | 32.11 | 2,000 | +0.10(+0.31%) |
May 25, 2016 | 32.03 | 32.04 | 31.93 | 32.01 | 226 | -0.05(-0.16%) |
May 24, 2016 | 31.92 | 32.06 | 31.88 | 32.06 | 7,067 | +0.14(+0.44%) |
May 23, 2016 | 31.94 | 32.03 | 31.89 | 31.92 | 160,779 | +0.01(+0.03%) |
May 20, 2016 | 31.90 | 32.00 | 31.85 | 31.91 | 42,454 | +0.00(+0.00%) |
May 19, 2016 | 31.83 | 31.95 | 31.80 | 31.91 | 15,486 | -0.07(-0.22%) |
May 18, 2016 | 32.00 | 32.00 | 31.83 | 31.98 | 3,375 | -0.08(-0.25%) |
May 17, 2016 | 32.20 | 32.31 | 32.00 | 32.06 | 145,864 | -0.15(-0.46%) |
May 16, 2016 | 32.26 | 32.26 | 32.13 | 32.21 | 3,500 | +0.01(+0.03%) |
May 13, 2016 | 32.14 | 32.34 | 32.14 | 32.20 | 3,751 | +0.04(+0.12%) |
May 12, 2016 | 32.14 | 32.21 | 32.07 | 32.16 | 6,617 | +0.02(+0.06%) |
May 11, 2016 | 32.06 | 32.26 | 32.06 | 32.14 | 33,227 | -0.15(-0.46%) |
May 10, 2016 | 32.10 | 32.29 | 32.09 | 32.29 | 18,811 | +0.07(+0.22%) |
May 09, 2016 | 32.06 | 32.22 | 32.05 | 32.22 | 3,139 | +0.02(+0.07%) |
May 06, 2016 | 32.25 | 32.26 | 32.03 | 32.20 | 13,659 | -0.06(-0.20%) |
May 05, 2016 | 32.08 | 32.26 | 32.06 | 32.26 | 13,366 | +0.12(+0.37%) |
May 04, 2016 | 32.08 | 32.14 | 32.01 | 32.14 | 5,964 | +0.05(+0.16%) |
May 03, 2016 | 32.11 | 32.13 | 32.05 | 32.09 | 6,725 | +0.08(+0.26%) |
May 02, 2016 | 31.99 | 32.01 | 31.99 | 32.01 | 763 | -0.13(-0.41%) |
Apr 29, 2016 | 32.06 | 32.14 | 32.06 | 32.14 | 589 | +0.02(+0.07%) |
Apr 28, 2016 | 31.97 | 32.12 | 31.97 | 32.12 | 1,095 | +0.06(+0.19%) |
Apr 27, 2016 | 31.98 | 32.06 | 31.98 | 32.06 | 5,331 | +0.13(+0.41%) |
Apr 26, 2016 | 31.87 | 31.93 | 31.87 | 31.93 | 7,998 | -0.01(-0.02%) |
Apr 25, 2016 | 31.93 | 31.94 | 31.93 | 31.94 | 1,977 | +0.03(+0.09%) |
Apr 21, 2016 | 32.00 | 32.00 | 31.80 | 31.91 | 165 | -0.10(-0.33%) |
Apr 20, 2016 | 32.07 | 32.10 | 32.01 | 32.01 | 6,058 | -0.03(-0.10%) |
Apr 19, 2016 | 32.01 | 32.06 | 32.00 | 32.04 | 2,479 | +0.01(+0.04%) |
Apr 18, 2016 | 32.04 | 32.07 | 32.03 | 32.03 | 1,095 | +0.05(+0.17%) |
Apr 15, 2016 | 32.03 | 32.07 | 31.96 | 31.98 | 1,579 | +0.10(+0.32%) |
Apr 14, 2016 | 31.90 | 31.96 | 31.87 | 31.88 | 5,922 | -0.12(-0.38%) |
Apr 13, 2016 | 31.96 | 32.01 | 31.92 | 32.00 | 21,086 | +0.05(+0.16%) |
Apr 12, 2016 | 31.95 | 31.98 | 31.91 | 31.95 | 23,540 | -0.00(-0.01%) |
Apr 08, 2016 | 31.96 | 31.96 | 31.92 | 31.95 | 254 | -0.08(-0.26%) |
Apr 07, 2016 | 32.00 | 32.04 | 32.00 | 32.04 | 617 | +0.13(+0.39%) |
Apr 06, 2016 | 31.92 | 31.92 | 31.91 | 31.91 | 285 | +0.01(+0.04%) |
Apr 05, 2016 | 31.84 | 31.95 | 31.84 | 31.90 | 5,287 | +0.09(+0.28%) |
Apr 04, 2016 | 31.86 | 31.92 | 31.79 | 31.81 | 10,356 | +0.09(+0.27%) |
Apr 01, 2016 | 31.79 | 31.84 | 31.72 | 31.72 | 1,705 | -0.13(-0.41%) |
Mar 31, 2016 | 31.74 | 31.87 | 31.74 | 31.85 | 7,055 | +0.02(+0.07%) |
Mar 30, 2016 | 31.79 | 31.83 | 31.76 | 31.83 | 3,471 | +0.08(+0.25%) |
Mar 29, 2016 | 31.71 | 31.75 | 31.71 | 31.75 | 937 | +0.07(+0.21%) |
Mar 28, 2016 | 31.71 | 31.71 | 31.68 | 31.68 | 1,913 | +0.08(+0.25%) |
Mar 24, 2016 | 31.74 | 31.60 | 31.60 | 31.60 | 2,100 | +0.02(+0.06%) |
Mar 23, 2016 | 31.59 | 31.66 | 31.58 | 31.58 | 3,801 | +0.07(+0.23%) |
Mar 22, 2016 | 31.59 | 31.59 | 31.50 | 31.51 | 4,885 | -0.12(-0.37%) |
Mar 21, 2016 | 31.60 | 31.64 | 31.48 | 31.63 | 8,979 | +0.06(+0.18%) |
Mar 18, 2016 | 31.57 | 31.57 | 31.57 | 31.57 | 833 | +0.03(+0.10%) |
Mar 17, 2016 | 31.43 | 31.55 | 31.43 | 31.54 | 831 | +0.08(+0.25%) |
Mar 16, 2016 | 31.17 | 31.46 | 31.17 | 31.46 | 585 | +0.21(+0.68%) |
Mar 15, 2016 | 31.17 | 31.30 | 31.17 | 31.25 | 1,206 | -0.00(-0.00%) |
Mar 14, 2016 | 31.23 | 31.26 | 31.22 | 31.25 | 3,941 | +0.07(+0.21%) |
Mar 11, 2016 | 31.29 | 31.30 | 31.18 | 31.18 | 1,574 | -0.10(-0.33%) |
Mar 10, 2016 | 31.30 | 31.30 | 31.11 | 31.29 | 8,523 | +0.15(+0.48%) |
Mar 09, 2016 | 31.18 | 31.18 | 31.14 | 31.14 | 375 | -0.05(-0.16%) |
Mar 08, 2016 | 31.15 | 31.26 | 31.15 | 31.19 | 2,209 | +0.09(+0.30%) |
Mar 07, 2016 | 31.04 | 31.09 | 31.04 | 31.09 | 1,497 | -0.05(-0.16%) |
Mar 04, 2016 | 31.11 | 31.14 | 31.10 | 31.14 | 2,213 | -0.01(-0.03%) |
Mar 03, 2016 | 31.12 | 31.15 | 31.10 | 31.15 | 33,310 | +0.09(+0.29%) |
Mar 02, 2016 | 30.97 | 31.06 | 30.90 | 31.06 | 1,647 | -0.01(-0.02%) |