Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 33.17 | 33.37 | 32.49 | 32.72 | 1,204,062 | -0.60(-1.79%) |
May 27, 2016 | 33.15 | 33.32 | 33.32 | 33.32 | 314,885 | +0.13(+0.39%) |
May 26, 2016 | 33.34 | 33.46 | 33.12 | 33.19 | 454,934 | -0.47(-1.41%) |
May 25, 2016 | 33.65 | 34.01 | 33.56 | 33.66 | 705,319 | +0.47(+1.43%) |
May 24, 2016 | 32.37 | 33.23 | 32.36 | 33.19 | 1,312,326 | +1.89(+6.03%) |
May 23, 2016 | 31.31 | 31.47 | 31.18 | 31.30 | 695,594 | -0.25(-0.80%) |
May 20, 2016 | 31.55 | 31.77 | 31.47 | 31.55 | 415,418 | +0.45(+1.44%) |
May 19, 2016 | 31.25 | 31.37 | 30.89 | 31.10 | 556,880 | -0.11(-0.37%) |
May 18, 2016 | 30.79 | 31.38 | 30.67 | 31.22 | 681,109 | +0.91(+3.02%) |
May 17, 2016 | 30.62 | 30.65 | 30.22 | 30.30 | 439,425 | +0.15(+0.49%) |
May 16, 2016 | 29.76 | 30.25 | 29.76 | 30.16 | 401,844 | +0.38(+1.26%) |
May 13, 2016 | 29.92 | 30.13 | 29.71 | 29.78 | 468,968 | -0.51(-1.67%) |
May 12, 2016 | 30.65 | 30.77 | 30.13 | 30.29 | 321,922 | -0.43(-1.41%) |
May 11, 2016 | 30.87 | 31.05 | 30.72 | 30.72 | 438,432 | -0.32(-1.03%) |
May 10, 2016 | 30.83 | 31.13 | 30.79 | 31.04 | 446,187 | +0.24(+0.80%) |
May 09, 2016 | 30.77 | 30.97 | 30.63 | 30.79 | 730,979 | -0.13(-0.42%) |
May 06, 2016 | 30.49 | 30.96 | 30.46 | 30.92 | 340,557 | -0.03(-0.11%) |
May 05, 2016 | 30.93 | 31.10 | 30.81 | 30.96 | 515,194 | -0.20(-0.66%) |
May 04, 2016 | 31.02 | 31.25 | 30.95 | 31.16 | 464,511 | -0.51(-1.62%) |
May 03, 2016 | 31.89 | 31.91 | 31.50 | 31.68 | 398,687 | -0.82(-2.51%) |
May 02, 2016 | 32.31 | 32.53 | 31.81 | 32.49 | 378,360 | +0.24(+0.73%) |
Apr 29, 2016 | 32.38 | 32.48 | 32.07 | 32.26 | 315,103 | -0.23(-0.70%) |
Apr 28, 2016 | 32.44 | 32.79 | 32.35 | 32.48 | 732,412 | -0.56(-1.68%) |
Apr 27, 2016 | 32.98 | 33.18 | 32.74 | 33.04 | 593,027 | -0.57(-1.70%) |
Apr 26, 2016 | 33.82 | 33.90 | 33.51 | 33.61 | 318,172 | +0.13(+0.39%) |
Apr 25, 2016 | 33.40 | 33.51 | 33.21 | 33.48 | 317,765 | -0.39(-1.16%) |
Apr 22, 2016 | 33.65 | 34.00 | 33.64 | 33.87 | 703,824 | +0.15(+0.44%) |
Apr 21, 2016 | 34.44 | 34.47 | 33.67 | 33.73 | 531,955 | +0.04(+0.12%) |
Apr 20, 2016 | 33.27 | 33.84 | 33.27 | 33.69 | 543,148 | +0.22(+0.66%) |
Apr 19, 2016 | 33.16 | 33.60 | 33.15 | 33.46 | 531,002 | +1.05(+3.22%) |
Apr 18, 2016 | 31.93 | 32.45 | 31.90 | 32.42 | 325,828 | +0.16(+0.48%) |
Apr 15, 2016 | 32.28 | 32.37 | 32.21 | 32.26 | 268,269 | -0.33(-1.00%) |
Apr 14, 2016 | 32.59 | 32.67 | 32.38 | 32.59 | 402,511 | -0.04(-0.13%) |
Apr 13, 2016 | 32.58 | 32.69 | 32.47 | 32.63 | 688,785 | +1.21(+3.85%) |
Apr 12, 2016 | 31.22 | 31.52 | 30.82 | 31.42 | 645,316 | +1.00(+3.30%) |
Apr 11, 2016 | 30.62 | 30.85 | 30.41 | 30.42 | 408,815 | +0.31(+1.03%) |
Apr 08, 2016 | 30.21 | 30.39 | 29.96 | 30.11 | 579,099 | +0.87(+2.99%) |
Apr 07, 2016 | 29.64 | 29.77 | 29.09 | 29.23 | 450,698 | -0.96(-3.17%) |
Apr 06, 2016 | 29.81 | 30.29 | 29.66 | 30.19 | 905,435 | +1.06(+3.65%) |
Apr 05, 2016 | 29.31 | 29.46 | 29.11 | 29.13 | 775,053 | -0.82(-2.75%) |
Apr 04, 2016 | 30.12 | 30.16 | 29.89 | 29.95 | 518,999 | +0.21(+0.71%) |
Apr 01, 2016 | 29.58 | 29.85 | 29.47 | 29.74 | 493,506 | -0.65(-2.12%) |
Mar 31, 2016 | 30.73 | 30.78 | 30.34 | 30.39 | 603,945 | -0.11(-0.35%) |
Mar 30, 2016 | 30.64 | 30.85 | 30.40 | 30.49 | 416,714 | -0.01(-0.03%) |
Mar 29, 2016 | 30.21 | 30.56 | 29.95 | 30.50 | 810,710 | +0.77(+2.58%) |
Mar 28, 2016 | 29.90 | 29.98 | 29.72 | 29.73 | 493,866 | +0.03(+0.11%) |
Mar 24, 2016 | 29.38 | 29.70 | 29.70 | 29.70 | 616,058 | -0.31(-1.04%) |
Mar 23, 2016 | 30.19 | 30.23 | 29.89 | 30.01 | 575,682 | -0.53(-1.74%) |
Mar 22, 2016 | 30.42 | 30.64 | 30.35 | 30.54 | 816,001 | -0.79(-2.53%) |
Mar 21, 2016 | 31.29 | 31.42 | 31.10 | 31.34 | 604,113 | -0.13(-0.40%) |
Mar 18, 2016 | 31.64 | 31.79 | 31.33 | 31.46 | 746,498 | +0.32(+1.02%) |
Mar 17, 2016 | 30.67 | 31.25 | 30.45 | 31.15 | 735,069 | +0.97(+3.21%) |
Mar 16, 2016 | 29.53 | 30.23 | 29.53 | 30.18 | 1,046,136 | +0.49(+1.66%) |
Mar 15, 2016 | 29.72 | 29.79 | 29.42 | 29.69 | 665,406 | -0.89(-2.91%) |
Mar 14, 2016 | 30.89 | 30.99 | 30.48 | 30.57 | 751,105 | -0.48(-1.53%) |
Mar 11, 2016 | 30.94 | 31.09 | 30.82 | 31.05 | 665,170 | +0.97(+3.22%) |
Mar 10, 2016 | 30.63 | 30.84 | 29.69 | 30.08 | 729,415 | -0.57(-1.86%) |
Mar 09, 2016 | 30.85 | 30.89 | 30.53 | 30.65 | 657,072 | +0.92(+3.10%) |
Mar 08, 2016 | 30.13 | 30.14 | 29.72 | 29.73 | 1,546,803 | -0.21(-0.72%) |
Mar 07, 2016 | 29.55 | 30.04 | 29.53 | 29.95 | 609,317 | -0.29(-0.95%) |
Mar 04, 2016 | 30.08 | 30.38 | 29.98 | 30.23 | 691,237 | +0.02(+0.05%) |
Mar 03, 2016 | 30.08 | 30.23 | 29.89 | 30.22 | 648,191 | +0.48(+1.63%) |
Mar 02, 2016 | 29.61 | 29.74 | 29.46 | 29.73 | 1,564,711 | +0.80(+2.77%) |