Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 32.66 | 33.15 | 32.38 | 32.56 | 152,938 | +0.06(+0.19%) |
May 27, 2016 | 32.32 | 32.50 | 32.50 | 32.50 | 61,501 | +0.19(+0.59%) |
May 26, 2016 | 33.06 | 33.26 | 32.31 | 32.31 | 84,808 | -0.48(-1.46%) |
May 25, 2016 | 31.77 | 32.83 | 31.70 | 32.79 | 74,106 | +1.32(+4.20%) |
May 24, 2016 | 31.66 | 31.66 | 31.04 | 31.46 | 48,272 | +0.00(+0.00%) |
May 23, 2016 | 31.34 | 31.61 | 31.22 | 31.46 | 34,543 | -0.09(-0.28%) |
May 20, 2016 | 31.21 | 31.70 | 31.06 | 31.55 | 34,907 | +0.56(+1.80%) |
May 19, 2016 | 30.90 | 31.20 | 30.43 | 30.99 | 55,086 | -0.26(-0.84%) |
May 18, 2016 | 32.00 | 32.30 | 31.09 | 31.26 | 93,387 | -1.01(-3.13%) |
May 17, 2016 | 31.89 | 32.68 | 31.86 | 32.26 | 102,472 | +0.45(+1.42%) |
May 16, 2016 | 31.53 | 32.13 | 30.79 | 31.81 | 116,746 | +0.92(+2.99%) |
May 13, 2016 | 31.42 | 31.91 | 30.88 | 30.89 | 183,638 | -0.79(-2.50%) |
May 12, 2016 | 32.08 | 32.34 | 31.36 | 31.68 | 86,471 | -0.04(-0.14%) |
May 11, 2016 | 31.52 | 32.23 | 31.19 | 31.73 | 88,529 | +0.08(+0.25%) |
May 10, 2016 | 31.36 | 31.70 | 31.23 | 31.65 | 98,120 | +0.64(+2.08%) |
May 09, 2016 | 32.35 | 32.35 | 30.68 | 31.00 | 301,531 | -1.49(-4.58%) |
May 06, 2016 | 31.79 | 32.89 | 31.71 | 32.49 | 30,962 | +0.54(+1.69%) |
May 05, 2016 | 33.05 | 33.20 | 31.79 | 31.95 | 51,414 | -0.55(-1.69%) |
May 04, 2016 | 33.33 | 33.62 | 32.34 | 32.50 | 81,232 | -0.78(-2.35%) |
May 03, 2016 | 33.80 | 33.86 | 33.01 | 33.28 | 125,433 | -1.30(-3.77%) |
May 02, 2016 | 35.05 | 35.26 | 34.25 | 34.59 | 28,232 | -0.46(-1.32%) |
Apr 29, 2016 | 34.62 | 35.55 | 34.33 | 35.05 | 52,378 | +0.62(+1.79%) |
Apr 28, 2016 | 34.30 | 35.18 | 34.12 | 34.43 | 54,488 | -0.17(-0.50%) |
Apr 27, 2016 | 33.70 | 34.92 | 33.70 | 34.60 | 172,983 | +1.10(+3.27%) |
Apr 26, 2016 | 33.57 | 33.60 | 32.91 | 33.51 | 86,685 | +0.19(+0.57%) |
Apr 25, 2016 | 34.09 | 34.21 | 33.00 | 33.32 | 48,410 | -0.90(-2.62%) |
Apr 22, 2016 | 33.47 | 34.77 | 33.47 | 34.21 | 51,391 | +0.64(+1.92%) |
Apr 21, 2016 | 33.86 | 34.08 | 33.55 | 33.57 | 25,735 | -0.19(-0.57%) |
Apr 20, 2016 | 33.22 | 34.09 | 33.22 | 33.76 | 52,350 | +0.30(+0.88%) |
Apr 19, 2016 | 32.46 | 33.54 | 32.46 | 33.46 | 71,947 | +1.23(+3.80%) |
Apr 18, 2016 | 30.39 | 32.35 | 30.39 | 32.24 | 35,626 | +0.62(+1.95%) |
Apr 15, 2016 | 31.46 | 31.82 | 30.93 | 31.62 | 101,136 | -0.25(-0.79%) |
Apr 14, 2016 | 32.24 | 32.24 | 31.52 | 31.87 | 28,708 | -0.23(-0.73%) |
Apr 13, 2016 | 31.73 | 32.31 | 31.55 | 32.11 | 89,614 | +0.46(+1.46%) |
Apr 12, 2016 | 30.62 | 31.85 | 30.51 | 31.65 | 153,277 | +1.20(+3.94%) |
Apr 11, 2016 | 30.72 | 30.99 | 30.45 | 30.45 | 30,143 | -0.03(-0.11%) |
Apr 08, 2016 | 30.63 | 30.95 | 30.38 | 30.48 | 66,217 | +0.92(+3.12%) |
Apr 07, 2016 | 29.86 | 30.24 | 29.28 | 29.56 | 74,839 | -0.70(-2.30%) |
Apr 06, 2016 | 29.81 | 30.59 | 29.39 | 30.25 | 101,014 | +0.70(+2.38%) |
Apr 05, 2016 | 29.40 | 29.89 | 29.27 | 29.55 | 77,701 | -0.14(-0.47%) |
Apr 04, 2016 | 30.05 | 30.49 | 29.50 | 29.69 | 404,848 | -0.49(-1.61%) |
Apr 01, 2016 | 30.37 | 30.57 | 29.85 | 30.18 | 35,333 | -0.89(-2.86%) |
Mar 31, 2016 | 30.79 | 31.35 | 30.79 | 31.06 | 51,369 | +0.17(+0.56%) |
Mar 30, 2016 | 30.92 | 31.27 | 30.48 | 30.89 | 42,206 | +0.32(+1.05%) |
Mar 29, 2016 | 30.03 | 30.59 | 29.64 | 30.57 | 59,367 | +0.03(+0.11%) |
Mar 28, 2016 | 30.68 | 30.69 | 30.21 | 30.53 | 51,078 | -0.01(-0.03%) |
Mar 24, 2016 | 29.93 | 30.54 | 30.54 | 30.54 | 167,951 | +0.10(+0.34%) |
Mar 23, 2016 | 31.06 | 31.31 | 30.44 | 30.44 | 105,430 | -0.98(-3.13%) |
Mar 22, 2016 | 31.49 | 31.86 | 31.29 | 31.42 | 279,960 | -0.60(-1.87%) |
Mar 21, 2016 | 31.35 | 32.02 | 31.13 | 32.02 | 50,370 | +0.41(+1.29%) |
Mar 18, 2016 | 32.42 | 32.64 | 31.35 | 31.61 | 119,791 | -0.66(-2.04%) |
Mar 17, 2016 | 31.64 | 32.47 | 31.43 | 32.27 | 56,725 | +0.95(+3.04%) |
Mar 16, 2016 | 31.16 | 31.36 | 30.73 | 31.32 | 87,464 | +0.49(+1.57%) |
Mar 15, 2016 | 30.69 | 30.83 | 30.05 | 30.83 | 179,675 | -0.36(-1.17%) |
Mar 14, 2016 | 31.16 | 31.52 | 30.81 | 31.19 | 53,921 | -0.62(-1.96%) |
Mar 11, 2016 | 31.17 | 32.03 | 31.07 | 31.82 | 165,336 | +1.38(+4.53%) |
Mar 10, 2016 | 30.33 | 30.56 | 29.75 | 30.44 | 110,971 | -0.08(-0.26%) |
Mar 09, 2016 | 30.54 | 31.10 | 30.05 | 30.52 | 84,803 | +0.14(+0.46%) |
Mar 08, 2016 | 32.06 | 32.06 | 30.33 | 30.38 | 136,139 | -2.06(-6.36%) |
Mar 07, 2016 | 31.39 | 32.62 | 31.32 | 32.44 | 407,001 | +0.94(+2.97%) |
Mar 04, 2016 | 31.09 | 31.34 | 30.67 | 31.51 | 554,931 | +0.64(+2.08%) |
Mar 03, 2016 | 29.48 | 30.88 | 29.48 | 30.87 | 149,117 | +1.26(+4.24%) |
Mar 02, 2016 | 28.33 | 29.61 | 28.14 | 29.61 | 145,823 | +1.05(+3.67%) |