Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 32.71 | 32.79 | 32.22 | 32.45 | 147,949 | -0.15(-0.47%) |
May 27, 2016 | 32.60 | 32.60 | 32.60 | 32.60 | 94,894 | -0.01(-0.02%) |
May 26, 2016 | 32.93 | 33.01 | 32.13 | 32.61 | 119,922 | -0.23(-0.72%) |
May 25, 2016 | 32.84 | 33.09 | 32.46 | 32.84 | 118,313 | +0.11(+0.35%) |
May 24, 2016 | 32.59 | 33.03 | 32.56 | 32.73 | 141,147 | +0.38(+1.18%) |
May 23, 2016 | 32.28 | 32.67 | 32.03 | 32.35 | 137,486 | -0.02(-0.08%) |
May 20, 2016 | 31.91 | 32.45 | 31.91 | 32.37 | 140,778 | +0.59(+1.86%) |
May 19, 2016 | 31.98 | 32.53 | 31.63 | 31.78 | 158,501 | -0.33(-1.03%) |
May 18, 2016 | 32.14 | 32.42 | 31.95 | 32.12 | 179,642 | -0.08(-0.25%) |
May 17, 2016 | 32.76 | 32.76 | 32.07 | 32.20 | 186,280 | -0.64(-1.95%) |
May 16, 2016 | 32.85 | 33.28 | 32.38 | 32.84 | 192,761 | +0.10(+0.30%) |
May 13, 2016 | 33.29 | 33.48 | 32.64 | 32.74 | 336,467 | -0.57(-1.70%) |
May 12, 2016 | 34.04 | 34.15 | 33.16 | 33.31 | 283,970 | -0.53(-1.56%) |
May 11, 2016 | 33.48 | 34.11 | 32.05 | 33.83 | 314,497 | +0.53(+1.61%) |
May 10, 2016 | 33.64 | 34.01 | 32.54 | 33.30 | 291,093 | +1.22(+3.81%) |
May 09, 2016 | 32.24 | 32.54 | 32.01 | 32.07 | 142,198 | -0.16(-0.50%) |
May 06, 2016 | 31.22 | 32.32 | 31.09 | 32.24 | 226,052 | +0.99(+3.16%) |
May 05, 2016 | 32.96 | 32.97 | 30.45 | 31.25 | 664,103 | -1.52(-4.65%) |
May 04, 2016 | 32.85 | 33.11 | 32.34 | 32.77 | 163,591 | -0.36(-1.10%) |
May 03, 2016 | 33.39 | 33.91 | 32.75 | 33.14 | 109,333 | -0.48(-1.42%) |
May 02, 2016 | 33.23 | 33.64 | 33.07 | 33.61 | 147,495 | +0.45(+1.37%) |
Apr 29, 2016 | 34.17 | 34.17 | 33.09 | 33.16 | 280,989 | -0.99(-2.89%) |
Apr 28, 2016 | 33.94 | 34.44 | 33.88 | 34.15 | 126,093 | +0.02(+0.07%) |
Apr 27, 2016 | 33.79 | 34.25 | 33.74 | 34.12 | 164,379 | +0.32(+0.96%) |
Apr 26, 2016 | 33.35 | 33.98 | 32.97 | 33.80 | 103,858 | +0.42(+1.26%) |
Apr 25, 2016 | 33.29 | 33.39 | 32.84 | 33.38 | 127,823 | +0.09(+0.27%) |
Apr 22, 2016 | 33.35 | 33.50 | 33.00 | 33.29 | 150,946 | -0.02(-0.05%) |
Apr 21, 2016 | 33.18 | 33.31 | 33.02 | 33.31 | 163,650 | +0.20(+0.61%) |
Apr 20, 2016 | 33.06 | 33.40 | 32.89 | 33.10 | 100,487 | -0.02(-0.07%) |
Apr 19, 2016 | 32.93 | 33.18 | 32.42 | 33.13 | 104,777 | +0.32(+0.99%) |
Apr 18, 2016 | 32.65 | 33.11 | 32.53 | 32.80 | 147,448 | -0.05(-0.15%) |
Apr 15, 2016 | 32.95 | 34.00 | 32.60 | 32.85 | 126,502 | -0.15(-0.47%) |
Apr 14, 2016 | 33.31 | 33.53 | 32.84 | 33.01 | 166,090 | -0.36(-1.09%) |
Apr 13, 2016 | 32.93 | 33.41 | 32.90 | 33.37 | 149,309 | +0.62(+1.91%) |
Apr 12, 2016 | 32.73 | 33.09 | 32.11 | 32.75 | 101,833 | +0.06(+0.20%) |
Apr 11, 2016 | 33.02 | 33.41 | 32.67 | 32.68 | 92,187 | -0.26(-0.79%) |
Apr 08, 2016 | 33.38 | 33.94 | 32.82 | 32.94 | 148,568 | -0.09(-0.27%) |
Apr 07, 2016 | 33.91 | 34.04 | 32.77 | 33.03 | 313,324 | -1.00(-2.95%) |
Apr 06, 2016 | 34.29 | 34.38 | 33.56 | 34.04 | 222,174 | -0.44(-1.27%) |
Apr 05, 2016 | 34.89 | 34.89 | 34.13 | 34.47 | 198,335 | -0.54(-1.55%) |
Apr 04, 2016 | 35.35 | 35.53 | 34.85 | 35.02 | 212,560 | -0.59(-1.66%) |
Apr 01, 2016 | 35.93 | 36.07 | 35.36 | 35.61 | 154,159 | -0.28(-0.79%) |
Mar 31, 2016 | 35.91 | 36.16 | 35.53 | 35.89 | 165,752 | -0.11(-0.32%) |
Mar 30, 2016 | 35.81 | 36.36 | 35.81 | 36.00 | 168,049 | +0.23(+0.63%) |
Mar 29, 2016 | 35.31 | 36.10 | 34.95 | 35.78 | 152,297 | +0.24(+0.66%) |
Mar 28, 2016 | 35.62 | 35.86 | 35.26 | 35.54 | 106,393 | -0.06(-0.18%) |
Mar 24, 2016 | 34.81 | 35.61 | 35.61 | 35.61 | 132,038 | +0.50(+1.43%) |
Mar 23, 2016 | 35.89 | 35.92 | 35.10 | 35.11 | 170,938 | -0.88(-2.45%) |
Mar 22, 2016 | 36.17 | 36.39 | 35.96 | 35.99 | 159,039 | -0.43(-1.18%) |
Mar 21, 2016 | 36.44 | 36.76 | 36.16 | 36.42 | 244,755 | -0.07(-0.20%) |
Mar 18, 2016 | 36.67 | 36.78 | 36.29 | 36.49 | 361,235 | +0.02(+0.07%) |
Mar 17, 2016 | 35.95 | 36.70 | 35.90 | 36.47 | 370,718 | +0.47(+1.31%) |
Mar 16, 2016 | 36.05 | 36.77 | 34.67 | 36.00 | 366,173 | -0.05(-0.13%) |
Mar 15, 2016 | 36.43 | 36.65 | 36.00 | 36.05 | 186,846 | -0.62(-1.68%) |
Mar 14, 2016 | 36.89 | 37.22 | 36.64 | 36.66 | 170,148 | -0.42(-1.14%) |
Mar 11, 2016 | 37.06 | 37.26 | 36.68 | 37.08 | 105,282 | +0.33(+0.90%) |
Mar 10, 2016 | 36.52 | 37.28 | 36.43 | 36.75 | 195,565 | +0.22(+0.60%) |
Mar 09, 2016 | 36.78 | 37.04 | 36.38 | 36.53 | 146,168 | -0.11(-0.29%) |
Mar 08, 2016 | 36.80 | 37.18 | 36.40 | 36.64 | 166,053 | -0.55(-1.48%) |
Mar 07, 2016 | 36.48 | 37.50 | 36.36 | 37.19 | 140,936 | +0.58(+1.57%) |
Mar 04, 2016 | 36.67 | 37.04 | 36.22 | 36.61 | 141,142 | -0.15(-0.42%) |
Mar 03, 2016 | 36.35 | 36.94 | 35.87 | 36.77 | 209,862 | +0.44(+1.20%) |
Mar 02, 2016 | 36.30 | 36.54 | 35.91 | 36.33 | 187,258 | +0.06(+0.16%) |