Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 32.87 | 32.99 | 32.55 | 32.88 | 1,195,077 | -0.32(-0.96%) |
May 27, 2016 | 33.20 | 33.20 | 33.20 | 0 | +1.08(+3.36%) | |
May 26, 2016 | 31.97 | 32.15 | 31.97 | 32.12 | 685,867 | +0.15(+0.47%) |
May 25, 2016 | 31.99 | 32.04 | 31.84 | 31.97 | 928,164 | +0.37(+1.17%) |
May 24, 2016 | 31.50 | 31.75 | 31.44 | 31.60 | 723,639 | +0.24(+0.75%) |
May 23, 2016 | 31.21 | 31.41 | 31.15 | 31.36 | 707,172 | +0.18(+0.59%) |
May 20, 2016 | 31.16 | 31.33 | 31.13 | 31.18 | 643,147 | +0.45(+1.46%) |
May 19, 2016 | 30.71 | 30.87 | 30.58 | 30.73 | 739,614 | -0.32(-1.03%) |
May 18, 2016 | 30.90 | 31.27 | 30.85 | 31.05 | 718,406 | +0.00(+0.00%) |
May 17, 2016 | 31.05 | 31.38 | 31.00 | 31.05 | 857,443 | -0.35(-1.11%) |
May 16, 2016 | 31.12 | 31.42 | 31.12 | 31.40 | 557,933 | +0.28(+0.90%) |
May 13, 2016 | 31.44 | 31.56 | 31.12 | 31.12 | 573,947 | -0.28(-0.89%) |
May 12, 2016 | 31.65 | 31.70 | 31.27 | 31.40 | 640,230 | +0.12(+0.38%) |
May 11, 2016 | 31.27 | 31.46 | 31.25 | 31.28 | 1,018,597 | -0.07(-0.22%) |
May 10, 2016 | 31.36 | 31.44 | 31.26 | 31.35 | 1,057,250 | +0.45(+1.44%) |
May 09, 2016 | 30.88 | 31.08 | 30.85 | 30.91 | 750,751 | +0.64(+2.13%) |
May 06, 2016 | 30.22 | 30.36 | 30.09 | 30.26 | 858,097 | -0.44(-1.43%) |
May 05, 2016 | 30.82 | 30.82 | 30.56 | 30.70 | 468,994 | -0.30(-0.97%) |
May 04, 2016 | 31.18 | 31.20 | 30.87 | 31.00 | 759,451 | -0.49(-1.56%) |
May 03, 2016 | 31.75 | 31.79 | 31.43 | 31.49 | 1,809,733 | -0.36(-1.13%) |
May 02, 2016 | 31.67 | 31.85 | 31.60 | 31.85 | 699,952 | +0.28(+0.89%) |
Apr 29, 2016 | 31.68 | 31.71 | 31.00 | 31.57 | 789,059 | -0.15(-0.47%) |
Apr 28, 2016 | 31.80 | 31.92 | 31.70 | 31.72 | 854,057 | -0.33(-1.03%) |
Apr 27, 2016 | 31.83 | 32.08 | 31.81 | 32.05 | 1,173,967 | +0.27(+0.85%) |
Apr 26, 2016 | 31.82 | 31.87 | 31.71 | 31.78 | 1,532,766 | -0.22(-0.69%) |
Apr 25, 2016 | 31.92 | 32.04 | 31.82 | 32.00 | 956,966 | -0.35(-1.08%) |
Apr 22, 2016 | 32.24 | 32.39 | 32.15 | 32.35 | 1,311,382 | -0.09(-0.28%) |
Apr 21, 2016 | 32.39 | 32.52 | 32.28 | 32.44 | 922,168 | -0.18(-0.55%) |
Apr 20, 2016 | 32.79 | 32.85 | 32.62 | 32.62 | 939,180 | -0.43(-1.30%) |
Apr 19, 2016 | 32.96 | 33.20 | 32.91 | 33.05 | 1,085,010 | +0.70(+2.16%) |
Apr 18, 2016 | 31.98 | 32.37 | 31.98 | 32.35 | 509,870 | +0.46(+1.44%) |
Apr 15, 2016 | 31.86 | 32.13 | 31.82 | 31.89 | 1,002,222 | -0.09(-0.28%) |
Apr 14, 2016 | 31.95 | 32.05 | 31.88 | 31.98 | 1,149,337 | +0.21(+0.66%) |
Apr 13, 2016 | 31.77 | 31.86 | 31.59 | 31.77 | 3,007,953 | -0.23(-0.72%) |
Apr 12, 2016 | 31.69 | 32.04 | 31.47 | 32.00 | 853,319 | +0.41(+1.30%) |
Apr 11, 2016 | 31.80 | 31.93 | 31.56 | 31.59 | 502,839 | -0.13(-0.41%) |
Apr 08, 2016 | 31.79 | 31.90 | 31.63 | 31.72 | 915,431 | +0.02(+0.06%) |
Apr 07, 2016 | 31.70 | 31.92 | 31.54 | 31.70 | 748,500 | -0.08(-0.25%) |
Apr 06, 2016 | 31.02 | 31.78 | 31.01 | 31.78 | 631,367 | +1.18(+3.86%) |
Apr 05, 2016 | 30.80 | 30.85 | 30.59 | 30.60 | 1,293,962 | -0.18(-0.58%) |
Apr 04, 2016 | 30.75 | 30.92 | 30.67 | 30.78 | 1,982,290 | +0.42(+1.38%) |
Apr 01, 2016 | 29.96 | 30.39 | 29.96 | 30.36 | 652,260 | -0.27(-0.87%) |
Mar 31, 2016 | 30.77 | 30.87 | 30.56 | 30.62 | 1,651,436 | -0.02(-0.05%) |
Mar 30, 2016 | 30.73 | 30.90 | 30.56 | 30.64 | 658,202 | -0.09(-0.31%) |
Mar 29, 2016 | 30.05 | 30.78 | 29.98 | 30.73 | 877,414 | +0.64(+2.14%) |
Mar 28, 2016 | 30.13 | 30.35 | 30.05 | 30.09 | 477,434 | -0.03(-0.10%) |
Mar 24, 2016 | 30.12 | 30.12 | 30.12 | 0 | -0.24(-0.81%) | |
Mar 23, 2016 | 30.57 | 30.59 | 30.30 | 30.36 | 654,484 | -0.04(-0.12%) |
Mar 22, 2016 | 29.93 | 30.54 | 29.89 | 30.40 | 824,854 | +0.02(+0.07%) |
Mar 21, 2016 | 30.39 | 30.56 | 30.32 | 30.38 | 760,297 | +0.25(+0.83%) |
Mar 18, 2016 | 29.94 | 30.23 | 29.89 | 30.13 | 969,657 | -0.70(-2.27%) |
Mar 17, 2016 | 30.97 | 31.03 | 30.81 | 30.83 | 406,046 | -0.37(-1.19%) |
Mar 16, 2016 | 30.94 | 31.27 | 30.78 | 31.20 | 619,237 | +0.12(+0.39%) |
Mar 15, 2016 | 31.26 | 31.32 | 31.07 | 31.08 | 548,608 | -0.23(-0.72%) |
Mar 14, 2016 | 31.33 | 31.50 | 31.28 | 31.30 | 469,228 | +0.05(+0.18%) |
Mar 11, 2016 | 31.07 | 31.37 | 31.01 | 31.25 | 714,291 | +0.24(+0.77%) |
Mar 10, 2016 | 31.20 | 31.42 | 30.86 | 31.01 | 808,084 | -0.06(-0.19%) |
Mar 09, 2016 | 31.22 | 31.26 | 31.04 | 31.07 | 931,708 | -0.34(-1.10%) |
Mar 08, 2016 | 31.48 | 31.70 | 31.35 | 31.41 | 598,871 | -0.05(-0.17%) |
Mar 07, 2016 | 31.25 | 31.57 | 31.15 | 31.47 | 832,231 | -0.02(-0.06%) |
Mar 04, 2016 | 31.57 | 31.65 | 31.32 | 31.49 | 464,852 | -0.33(-1.04%) |
Mar 03, 2016 | 31.63 | 31.86 | 31.59 | 31.82 | 465,002 | -0.35(-1.09%) |
Mar 02, 2016 | 31.94 | 32.36 | 31.86 | 32.17 | 563,125 | -0.43(-1.32%) |