Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 32.40 | 32.72 | 32.34 | 32.64 | 597,915 | +0.24(+0.74%) |
May 27, 2016 | 31.84 | 32.40 | 32.40 | 32.40 | 462,967 | +0.60(+1.90%) |
May 26, 2016 | 31.80 | 32.02 | 31.60 | 31.80 | 467,126 | +0.25(+0.79%) |
May 25, 2016 | 30.78 | 31.69 | 30.78 | 31.55 | 744,059 | +0.79(+2.58%) |
May 24, 2016 | 30.61 | 31.23 | 30.21 | 30.76 | 1,042,846 | +0.25(+0.81%) |
May 23, 2016 | 30.66 | 31.01 | 30.49 | 30.51 | 579,251 | -0.18(-0.59%) |
May 20, 2016 | 29.95 | 30.76 | 29.90 | 30.69 | 423,081 | +0.77(+2.57%) |
May 19, 2016 | 29.94 | 30.68 | 29.92 | 29.93 | 744,464 | -0.26(-0.85%) |
May 18, 2016 | 29.99 | 30.37 | 29.81 | 30.18 | 740,390 | +0.01(+0.03%) |
May 17, 2016 | 29.77 | 30.56 | 29.74 | 30.17 | 741,413 | +0.26(+0.88%) |
May 16, 2016 | 29.92 | 30.17 | 29.77 | 29.91 | 633,709 | +0.38(+1.29%) |
May 13, 2016 | 29.25 | 30.12 | 29.23 | 29.53 | 851,332 | +0.13(+0.45%) |
May 12, 2016 | 29.53 | 29.66 | 29.06 | 29.40 | 702,447 | +0.02(+0.06%) |
May 11, 2016 | 30.63 | 30.63 | 29.36 | 29.38 | 663,240 | -1.51(-4.88%) |
May 10, 2016 | 30.42 | 30.91 | 30.11 | 30.89 | 569,208 | +0.60(+1.98%) |
May 09, 2016 | 30.42 | 30.58 | 30.16 | 30.29 | 489,463 | +0.01(+0.03%) |
May 06, 2016 | 30.32 | 30.57 | 29.92 | 30.28 | 379,365 | -0.07(-0.22%) |
May 05, 2016 | 30.80 | 30.99 | 30.20 | 30.35 | 446,475 | -0.28(-0.91%) |
May 04, 2016 | 30.63 | 31.35 | 30.46 | 30.63 | 486,785 | -0.34(-1.11%) |
May 03, 2016 | 31.36 | 31.52 | 30.59 | 30.97 | 612,883 | -0.67(-2.12%) |
May 02, 2016 | 32.35 | 32.43 | 31.49 | 31.64 | 603,954 | -0.43(-1.35%) |
Apr 29, 2016 | 32.77 | 32.77 | 31.79 | 32.08 | 674,852 | -0.61(-1.88%) |
Apr 28, 2016 | 32.71 | 33.48 | 32.49 | 32.69 | 533,060 | -0.07(-0.22%) |
Apr 27, 2016 | 32.86 | 33.52 | 32.49 | 32.77 | 931,697 | -0.07(-0.22%) |
Apr 26, 2016 | 30.75 | 32.98 | 30.70 | 32.84 | 2,457,540 | +3.30(+11.19%) |
Apr 25, 2016 | 29.37 | 30.18 | 29.25 | 29.54 | 1,014,067 | +0.03(+0.11%) |
Apr 22, 2016 | 28.49 | 29.72 | 28.22 | 29.50 | 1,044,956 | +0.43(+1.47%) |
Apr 21, 2016 | 29.93 | 30.06 | 28.97 | 29.08 | 830,047 | -0.93(-3.09%) |
Apr 20, 2016 | 29.81 | 30.09 | 29.72 | 30.00 | 542,903 | +0.07(+0.25%) |
Apr 19, 2016 | 29.92 | 30.23 | 29.68 | 29.93 | 392,075 | +0.23(+0.77%) |
Apr 18, 2016 | 29.35 | 29.78 | 29.14 | 29.70 | 770,481 | +0.36(+1.23%) |
Apr 15, 2016 | 29.63 | 29.73 | 29.22 | 29.34 | 630,450 | -0.43(-1.46%) |
Apr 14, 2016 | 29.91 | 30.53 | 29.72 | 29.77 | 709,770 | -0.18(-0.60%) |
Apr 13, 2016 | 28.73 | 30.03 | 28.73 | 29.95 | 726,684 | +1.38(+4.82%) |
Apr 12, 2016 | 28.22 | 28.77 | 27.99 | 28.58 | 490,502 | +0.54(+1.93%) |
Apr 11, 2016 | 28.11 | 28.45 | 27.90 | 28.04 | 531,514 | +0.19(+0.68%) |
Apr 08, 2016 | 28.39 | 28.39 | 27.79 | 27.85 | 692,665 | -0.31(-1.11%) |
Apr 07, 2016 | 29.39 | 29.40 | 27.92 | 28.16 | 1,018,586 | -1.14(-3.89%) |
Apr 06, 2016 | 29.32 | 29.52 | 29.10 | 29.30 | 730,746 | +0.05(+0.17%) |
Apr 05, 2016 | 29.22 | 29.50 | 28.97 | 29.25 | 855,220 | -0.11(-0.39%) |
Apr 04, 2016 | 30.20 | 30.20 | 29.16 | 29.36 | 1,072,066 | -0.72(-2.40%) |
Apr 01, 2016 | 30.66 | 30.81 | 29.53 | 30.09 | 916,415 | -0.98(-3.17%) |
Mar 31, 2016 | 32.18 | 32.30 | 30.81 | 31.07 | 865,628 | -1.15(-3.56%) |
Mar 30, 2016 | 31.98 | 32.42 | 31.89 | 32.22 | 410,159 | +0.37(+1.16%) |
Mar 29, 2016 | 31.00 | 31.99 | 30.88 | 31.85 | 437,235 | +0.60(+1.91%) |
Mar 28, 2016 | 31.43 | 31.43 | 31.21 | 31.25 | 275,407 | -0.21(-0.68%) |
Mar 24, 2016 | 31.16 | 31.46 | 31.46 | 31.46 | 241,048 | +0.22(+0.71%) |
Mar 23, 2016 | 31.86 | 31.86 | 31.21 | 31.24 | 362,977 | -0.64(-2.01%) |
Mar 22, 2016 | 32.25 | 32.56 | 31.81 | 31.88 | 661,495 | -0.50(-1.54%) |
Mar 21, 2016 | 32.18 | 32.41 | 32.00 | 32.38 | 373,292 | +0.13(+0.41%) |
Mar 18, 2016 | 31.63 | 32.36 | 31.63 | 32.25 | 618,593 | +0.73(+2.31%) |
Mar 17, 2016 | 31.13 | 31.64 | 30.80 | 31.52 | 619,163 | +0.48(+1.53%) |
Mar 16, 2016 | 30.91 | 31.16 | 30.72 | 31.04 | 672,934 | -0.09(-0.29%) |
Mar 15, 2016 | 32.46 | 32.46 | 30.97 | 31.13 | 818,054 | -1.53(-4.69%) |
Mar 14, 2016 | 33.13 | 33.13 | 32.18 | 32.67 | 781,979 | -0.75(-2.26%) |
Mar 11, 2016 | 32.44 | 33.47 | 32.20 | 33.42 | 969,384 | +1.22(+3.79%) |
Mar 10, 2016 | 32.18 | 32.45 | 31.59 | 32.20 | 801,028 | +0.18(+0.56%) |
Mar 09, 2016 | 31.83 | 32.35 | 31.61 | 32.02 | 767,694 | +0.43(+1.38%) |
Mar 08, 2016 | 32.40 | 32.67 | 31.20 | 31.59 | 906,839 | -1.22(-3.72%) |
Mar 07, 2016 | 31.94 | 32.81 | 31.85 | 32.81 | 861,013 | +0.65(+2.01%) |
Mar 04, 2016 | 32.72 | 33.12 | 31.81 | 32.16 | 1,194,698 | -0.43(-1.31%) |
Mar 03, 2016 | 31.32 | 32.62 | 31.30 | 32.59 | 1,065,273 | +1.28(+4.08%) |
Mar 02, 2016 | 31.34 | 31.78 | 30.96 | 31.31 | 1,294,584 | +0.05(+0.16%) |