Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 32.29 | 32.39 | 31.94 | 32.09 | 40,517 | -0.17(-0.53%) |
May 27, 2016 | 32.26 | 32.26 | 32.26 | 0 | +0.12(+0.39%) | |
May 26, 2016 | 32.22 | 32.26 | 32.03 | 32.13 | 93,916 | +0.15(+0.48%) |
May 25, 2016 | 32.13 | 32.13 | 31.91 | 31.98 | 456,092 | -0.28(-0.87%) |
May 24, 2016 | 32.12 | 32.45 | 32.12 | 32.26 | 58,971 | +0.44(+1.38%) |
May 23, 2016 | 31.81 | 32.01 | 31.79 | 31.82 | 51,532 | -0.34(-1.06%) |
May 20, 2016 | 32.17 | 32.34 | 32.08 | 32.16 | 49,957 | +0.27(+0.85%) |
May 19, 2016 | 31.95 | 32.01 | 31.80 | 31.89 | 62,035 | -0.51(-1.56%) |
May 18, 2016 | 32.43 | 32.70 | 32.23 | 32.40 | 71,895 | -0.01(-0.03%) |
May 17, 2016 | 32.63 | 32.70 | 32.31 | 32.41 | 56,643 | -0.48(-1.44%) |
May 16, 2016 | 32.68 | 32.93 | 32.62 | 32.88 | 36,432 | +0.33(+1.01%) |
May 13, 2016 | 32.88 | 32.99 | 32.46 | 32.55 | 71,971 | -0.54(-1.63%) |
May 12, 2016 | 33.27 | 33.28 | 32.86 | 33.09 | 126,234 | -0.29(-0.87%) |
May 11, 2016 | 33.51 | 33.59 | 33.30 | 33.38 | 91,919 | -0.55(-1.62%) |
May 10, 2016 | 33.84 | 34.03 | 33.74 | 33.93 | 98,504 | +0.79(+2.38%) |
May 09, 2016 | 33.20 | 33.29 | 33.05 | 33.14 | 53,112 | +0.27(+0.82%) |
May 06, 2016 | 32.79 | 32.92 | 32.66 | 32.87 | 41,280 | +0.06(+0.18%) |
May 05, 2016 | 32.71 | 33.00 | 32.67 | 32.81 | 59,957 | -0.23(-0.69%) |
May 04, 2016 | 33.24 | 33.30 | 32.84 | 33.04 | 71,600 | -0.25(-0.75%) |
May 03, 2016 | 33.59 | 33.59 | 33.12 | 33.29 | 102,147 | -0.77(-2.26%) |
May 02, 2016 | 33.94 | 34.06 | 33.71 | 34.06 | 100,601 | +0.84(+2.53%) |
Apr 29, 2016 | 33.35 | 33.50 | 33.15 | 33.22 | 75,664 | -0.31(-0.92%) |
Apr 28, 2016 | 33.25 | 33.83 | 33.23 | 33.53 | 43,445 | +0.17(+0.51%) |
Apr 27, 2016 | 33.23 | 33.43 | 33.15 | 33.36 | 39,492 | +0.16(+0.48%) |
Apr 26, 2016 | 33.37 | 33.42 | 33.15 | 33.20 | 48,872 | -0.30(-0.90%) |
Apr 25, 2016 | 33.39 | 33.55 | 33.30 | 33.50 | 46,260 | -0.24(-0.71%) |
Apr 22, 2016 | 33.70 | 33.78 | 33.51 | 33.74 | 48,226 | -0.43(-1.26%) |
Apr 21, 2016 | 34.47 | 34.48 | 34.01 | 34.17 | 74,592 | -0.74(-2.12%) |
Apr 20, 2016 | 34.84 | 35.00 | 34.73 | 34.91 | 54,800 | +0.16(+0.46%) |
Apr 19, 2016 | 34.85 | 34.95 | 34.65 | 34.75 | 101,228 | +0.70(+2.06%) |
Apr 18, 2016 | 33.73 | 34.10 | 33.73 | 34.05 | 70,828 | +0.37(+1.10%) |
Apr 15, 2016 | 34.05 | 34.05 | 33.68 | 33.68 | 84,447 | -0.27(-0.80%) |
Apr 14, 2016 | 34.16 | 34.19 | 33.91 | 33.95 | 106,213 | -0.69(-1.99%) |
Apr 13, 2016 | 34.77 | 34.89 | 34.60 | 34.64 | 100,710 | +0.81(+2.39%) |
Apr 12, 2016 | 33.06 | 33.85 | 32.98 | 33.83 | 122,795 | +0.83(+2.52%) |
Apr 11, 2016 | 33.26 | 33.56 | 32.15 | 33.00 | 95,901 | -0.01(-0.03%) |
Apr 08, 2016 | 33.33 | 33.43 | 33.01 | 33.01 | 49,232 | +0.13(+0.40%) |
Apr 07, 2016 | 32.99 | 33.13 | 32.82 | 32.88 | 857,581 | -0.47(-1.41%) |
Apr 06, 2016 | 32.91 | 33.39 | 32.87 | 33.35 | 152,864 | +0.27(+0.82%) |
Apr 05, 2016 | 32.93 | 33.21 | 32.90 | 33.08 | 197,875 | -0.74(-2.19%) |
Apr 04, 2016 | 34.02 | 34.07 | 33.80 | 33.82 | 83,901 | -0.24(-0.70%) |
Apr 01, 2016 | 33.48 | 34.11 | 33.48 | 34.06 | 48,760 | -0.11(-0.32%) |
Mar 31, 2016 | 34.41 | 34.56 | 34.04 | 34.17 | 50,665 | -0.67(-1.91%) |
Mar 30, 2016 | 34.86 | 35.10 | 34.82 | 34.84 | 44,385 | +0.77(+2.25%) |
Mar 29, 2016 | 33.40 | 34.25 | 33.38 | 34.07 | 131,439 | +0.97(+2.93%) |
Mar 28, 2016 | 32.93 | 33.25 | 32.76 | 33.10 | 49,627 | +0.12(+0.36%) |
Mar 24, 2016 | 32.98 | 32.98 | 32.98 | 0 | -0.22(-0.66%) | |
Mar 23, 2016 | 33.65 | 33.70 | 33.20 | 33.20 | 63,594 | -0.05(-0.15%) |
Mar 22, 2016 | 33.00 | 33.49 | 33.00 | 33.25 | 34,981 | -0.53(-1.57%) |
Mar 21, 2016 | 33.95 | 34.02 | 33.76 | 33.78 | 42,728 | -0.48(-1.40%) |
Mar 18, 2016 | 34.29 | 34.50 | 34.19 | 34.26 | 47,083 | -0.06(-0.17%) |
Mar 17, 2016 | 34.41 | 34.46 | 34.12 | 34.32 | 49,014 | -0.34(-0.98%) |
Mar 16, 2016 | 34.34 | 34.88 | 34.25 | 34.66 | 166,984 | -0.04(-0.12%) |
Mar 15, 2016 | 34.52 | 34.70 | 34.43 | 34.70 | 60,045 | -0.61(-1.73%) |
Mar 14, 2016 | 35.34 | 35.64 | 35.26 | 35.31 | 75,654 | +0.16(+0.47%) |
Mar 11, 2016 | 35.04 | 35.26 | 34.89 | 35.15 | 37,842 | +0.53(+1.52%) |
Mar 10, 2016 | 34.98 | 35.30 | 34.05 | 34.62 | 51,581 | +0.47(+1.38%) |
Mar 09, 2016 | 34.27 | 34.30 | 34.07 | 34.15 | 78,816 | +0.02(+0.04%) |
Mar 08, 2016 | 34.14 | 34.26 | 33.94 | 34.13 | 42,827 | +0.14(+0.43%) |
Mar 07, 2016 | 33.55 | 34.16 | 33.46 | 33.99 | 52,792 | +0.34(+1.01%) |
Mar 04, 2016 | 33.86 | 33.90 | 33.55 | 33.65 | 67,688 | -0.25(-0.74%) |
Mar 03, 2016 | 33.35 | 33.95 | 33.31 | 33.90 | 65,344 | +0.14(+0.41%) |
Mar 02, 2016 | 33.61 | 33.76 | 33.46 | 33.76 | 59,241 | +0.02(+0.06%) |