Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 34.35 | 34.54 | 33.83 | 33.89 | 111,515 | -0.72(-2.08%) |
May 27, 2016 | 34.25 | 34.61 | 34.61 | 34.61 | 26,500 | +0.28(+0.82%) |
May 26, 2016 | 34.27 | 34.39 | 33.82 | 34.33 | 130,970 | +0.34(+1.00%) |
May 25, 2016 | 33.55 | 34.04 | 33.55 | 33.99 | 25,570 | +0.76(+2.29%) |
May 24, 2016 | 33.02 | 33.75 | 33.00 | 33.23 | 55,593 | -0.09(-0.26%) |
May 23, 2016 | 33.21 | 33.52 | 33.11 | 33.31 | 29,520 | -0.19(-0.55%) |
May 20, 2016 | 33.63 | 33.78 | 33.20 | 33.50 | 70,666 | +0.32(+0.96%) |
May 19, 2016 | 33.48 | 33.52 | 32.78 | 33.18 | 46,973 | -0.54(-1.60%) |
May 18, 2016 | 33.64 | 33.95 | 33.50 | 33.72 | 68,508 | -0.21(-0.62%) |
May 17, 2016 | 33.50 | 33.94 | 33.50 | 33.93 | 84,728 | +0.54(+1.62%) |
May 16, 2016 | 33.20 | 33.41 | 33.07 | 33.39 | 20,036 | +0.07(+0.21%) |
May 13, 2016 | 33.01 | 33.40 | 33.00 | 33.32 | 126,370 | +0.06(+0.18%) |
May 12, 2016 | 33.07 | 33.26 | 32.74 | 33.26 | 75,255 | +0.56(+1.71%) |
May 11, 2016 | 32.91 | 32.91 | 32.55 | 32.70 | 47,860 | -0.16(-0.49%) |
May 10, 2016 | 31.97 | 33.41 | 31.91 | 32.86 | 52,102 | +1.14(+3.59%) |
May 09, 2016 | 32.29 | 32.29 | 31.70 | 31.72 | 29,702 | -0.55(-1.70%) |
May 06, 2016 | 32.04 | 32.34 | 32.04 | 32.27 | 26,525 | +0.45(+1.41%) |
May 05, 2016 | 32.50 | 32.50 | 31.78 | 31.82 | 43,163 | -0.58(-1.79%) |
May 04, 2016 | 32.00 | 32.64 | 32.00 | 32.40 | 319,177 | +0.04(+0.12%) |
May 03, 2016 | 33.33 | 33.50 | 32.28 | 32.36 | 100,197 | -1.06(-3.17%) |
May 02, 2016 | 33.08 | 33.45 | 32.75 | 33.42 | 168,673 | +0.13(+0.39%) |
Apr 29, 2016 | 33.31 | 33.42 | 33.00 | 33.29 | 30,787 | +0.12(+0.36%) |
Apr 28, 2016 | 33.07 | 33.67 | 33.07 | 33.17 | 47,273 | +0.36(+1.10%) |
Apr 27, 2016 | 33.08 | 33.08 | 32.57 | 32.81 | 23,674 | -0.18(-0.55%) |
Apr 26, 2016 | 32.69 | 33.00 | 32.21 | 32.99 | 31,287 | +0.45(+1.38%) |
Apr 25, 2016 | 32.04 | 33.06 | 32.00 | 32.54 | 62,693 | +0.65(+2.04%) |
Apr 22, 2016 | 32.75 | 32.92 | 31.86 | 31.89 | 130,498 | -1.41(-4.23%) |
Apr 21, 2016 | 33.98 | 33.98 | 33.25 | 33.30 | 116,779 | -0.47(-1.39%) |
Apr 20, 2016 | 32.95 | 33.88 | 32.64 | 33.77 | 316,982 | +0.96(+2.93%) |
Apr 19, 2016 | 32.28 | 32.87 | 32.28 | 32.81 | 82,292 | +0.71(+2.21%) |
Apr 18, 2016 | 31.77 | 32.27 | 31.74 | 32.10 | 72,961 | +0.38(+1.20%) |
Apr 15, 2016 | 31.34 | 31.89 | 31.34 | 31.72 | 634,905 | +0.30(+0.95%) |
Apr 14, 2016 | 31.48 | 31.56 | 31.23 | 31.42 | 172,829 | -0.15(-0.48%) |
Apr 13, 2016 | 30.98 | 31.57 | 30.94 | 31.57 | 73,456 | +0.85(+2.77%) |
Apr 12, 2016 | 30.56 | 30.80 | 30.35 | 30.72 | 20,095 | +0.43(+1.42%) |
Apr 11, 2016 | 30.46 | 30.46 | 30.20 | 30.29 | 38,444 | -0.27(-0.87%) |
Apr 08, 2016 | 30.40 | 30.59 | 30.30 | 30.56 | 19,577 | +0.20(+0.65%) |
Apr 07, 2016 | 30.43 | 30.47 | 30.23 | 30.36 | 196,808 | -0.07(-0.23%) |
Apr 06, 2016 | 30.37 | 30.52 | 30.20 | 30.43 | 51,899 | -0.10(-0.33%) |
Apr 05, 2016 | 30.51 | 30.59 | 30.45 | 30.53 | 18,484 | +0.00(+0.00%) |
Apr 04, 2016 | 30.58 | 30.63 | 30.48 | 30.53 | 13,762 | -0.08(-0.26%) |
Apr 01, 2016 | 30.22 | 30.65 | 30.14 | 30.61 | 33,359 | +0.26(+0.86%) |
Mar 31, 2016 | 30.79 | 30.80 | 30.05 | 30.35 | 127,569 | -0.45(-1.46%) |
Mar 30, 2016 | 31.36 | 31.41 | 30.78 | 30.80 | 34,664 | -0.59(-1.89%) |
Mar 29, 2016 | 31.09 | 31.40 | 31.09 | 31.39 | 44,030 | +0.24(+0.78%) |
Mar 28, 2016 | 30.96 | 31.30 | 30.93 | 31.15 | 64,132 | +0.15(+0.48%) |
Mar 24, 2016 | 30.73 | 31.00 | 31.00 | 31.00 | 24,600 | +0.11(+0.36%) |
Mar 23, 2016 | 30.83 | 30.91 | 30.75 | 30.89 | 23,463 | -0.17(-0.55%) |
Mar 22, 2016 | 31.13 | 31.20 | 30.90 | 31.06 | 40,163 | +0.13(+0.42%) |
Mar 21, 2016 | 30.74 | 30.99 | 30.74 | 30.93 | 50,439 | +0.26(+0.85%) |
Mar 18, 2016 | 30.70 | 30.81 | 30.57 | 30.67 | 43,849 | -0.01(-0.03%) |
Mar 17, 2016 | 31.04 | 31.21 | 30.65 | 30.68 | 62,084 | -0.19(-0.62%) |
Mar 16, 2016 | 30.84 | 30.91 | 30.66 | 30.87 | 39,934 | -0.07(-0.22%) |
Mar 15, 2016 | 30.87 | 31.00 | 30.85 | 30.94 | 36,260 | -0.06(-0.20%) |
Mar 14, 2016 | 30.90 | 31.09 | 30.78 | 31.00 | 81,889 | +0.22(+0.71%) |
Mar 11, 2016 | 30.64 | 30.83 | 30.62 | 30.78 | 21,056 | +0.15(+0.49%) |
Mar 10, 2016 | 30.27 | 30.71 | 30.27 | 30.63 | 20,601 | +0.29(+0.96%) |
Mar 09, 2016 | 30.28 | 30.36 | 30.11 | 30.34 | 41,602 | +0.09(+0.30%) |
Mar 08, 2016 | 30.02 | 30.38 | 29.93 | 30.25 | 123,599 | +0.10(+0.33%) |
Mar 07, 2016 | 30.33 | 30.41 | 30.12 | 30.15 | 61,231 | +0.03(+0.10%) |
Mar 04, 2016 | 30.12 | 30.16 | 29.85 | 30.12 | 118,524 | +0.35(+1.18%) |
Mar 03, 2016 | 29.70 | 29.84 | 29.53 | 29.77 | 95,960 | +0.20(+0.67%) |
Mar 02, 2016 | 29.39 | 29.64 | 29.32 | 29.57 | 47,829 | +0.09(+0.30%) |