Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 32.84 | 32.84 | 32.51 | 32.61 | 6,292 | -0.31(-0.93%) |
May 27, 2016 | 32.83 | 32.92 | 32.92 | 32.92 | 1,754 | -0.04(-0.13%) |
May 26, 2016 | 32.95 | 32.99 | 32.84 | 32.96 | 5,250 | +0.14(+0.42%) |
May 25, 2016 | 32.96 | 32.96 | 32.72 | 32.83 | 6,742 | +0.11(+0.34%) |
May 24, 2016 | 32.74 | 32.95 | 32.66 | 32.71 | 7,201 | +0.32(+0.98%) |
May 23, 2016 | 32.26 | 32.48 | 32.26 | 32.40 | 4,307 | +0.13(+0.40%) |
May 20, 2016 | 32.13 | 32.27 | 32.13 | 32.27 | 1,840 | +0.23(+0.72%) |
May 19, 2016 | 31.99 | 32.06 | 31.99 | 32.04 | 3,300 | -0.16(-0.50%) |
May 18, 2016 | 32.19 | 32.53 | 32.10 | 32.20 | 11,600 | -0.18(-0.55%) |
May 17, 2016 | 32.38 | 32.62 | 32.38 | 32.38 | 3,557 | +0.06(+0.19%) |
May 16, 2016 | 32.15 | 32.32 | 32.15 | 32.32 | 3,494 | +0.25(+0.77%) |
May 13, 2016 | 31.95 | 32.20 | 31.95 | 32.07 | 13,705 | -0.23(-0.71%) |
May 12, 2016 | 32.19 | 32.30 | 32.19 | 32.30 | 1,916 | -0.15(-0.45%) |
May 11, 2016 | 32.53 | 32.55 | 32.45 | 32.45 | 27,295 | -0.33(-1.02%) |
May 10, 2016 | 32.79 | 32.83 | 32.65 | 32.78 | 7,862 | +0.03(+0.10%) |
May 09, 2016 | 32.61 | 32.87 | 32.61 | 32.75 | 3,236 | +0.32(+0.98%) |
May 06, 2016 | 32.35 | 32.51 | 32.35 | 32.43 | 4,543 | +0.24(+0.73%) |
May 05, 2016 | 32.36 | 32.36 | 32.16 | 32.20 | 1,204 | -0.18(-0.54%) |
May 04, 2016 | 32.47 | 32.47 | 32.28 | 32.37 | 1,939 | -0.22(-0.68%) |
May 03, 2016 | 32.83 | 32.83 | 32.60 | 32.60 | 2,385 | -0.34(-1.04%) |
May 02, 2016 | 32.64 | 33.07 | 32.64 | 32.94 | 6,206 | +0.38(+1.18%) |
Apr 29, 2016 | 32.38 | 32.55 | 32.38 | 32.55 | 1,546 | +0.35(+1.09%) |
Apr 28, 2016 | 32.43 | 32.50 | 32.20 | 32.20 | 1,826 | -0.14(-0.42%) |
Apr 27, 2016 | 32.60 | 32.61 | 32.34 | 32.34 | 8,272 | -0.11(-0.34%) |
Apr 26, 2016 | 32.13 | 32.48 | 32.13 | 32.45 | 9,444 | +0.62(+1.96%) |
Apr 25, 2016 | 31.64 | 31.85 | 31.64 | 31.83 | 6,268 | +0.34(+1.09%) |
Apr 22, 2016 | 31.41 | 31.55 | 31.34 | 31.48 | 7,239 | -0.17(-0.54%) |
Apr 21, 2016 | 32.02 | 32.02 | 31.58 | 31.65 | 21,123 | -0.45(-1.39%) |
Apr 20, 2016 | 32.55 | 32.55 | 32.10 | 32.10 | 103,404 | -0.21(-0.66%) |
Apr 19, 2016 | 32.20 | 32.42 | 32.20 | 32.31 | 12,688 | +0.38(+1.20%) |
Apr 18, 2016 | 31.70 | 32.13 | 31.70 | 31.93 | 10,883 | +0.13(+0.40%) |
Apr 15, 2016 | 31.95 | 32.05 | 31.80 | 31.80 | 951 | -0.26(-0.81%) |
Apr 14, 2016 | 32.17 | 32.19 | 32.06 | 32.06 | 178,862 | -0.24(-0.73%) |
Apr 13, 2016 | 32.62 | 32.62 | 32.23 | 32.30 | 12,726 | +0.02(+0.05%) |
Apr 12, 2016 | 32.62 | 32.62 | 32.21 | 32.28 | 4,114 | -0.35(-1.07%) |
Apr 11, 2016 | 32.43 | 32.72 | 32.43 | 32.63 | 7,077 | +0.23(+0.71%) |
Apr 08, 2016 | 32.16 | 32.42 | 32.16 | 32.40 | 6,594 | +0.45(+1.42%) |
Apr 07, 2016 | 31.89 | 32.06 | 31.69 | 31.95 | 9,729 | -0.14(-0.45%) |
Apr 06, 2016 | 32.33 | 32.33 | 32.09 | 32.09 | 3,257 | +0.20(+0.64%) |
Apr 05, 2016 | 32.06 | 32.16 | 31.83 | 31.89 | 37,307 | -0.09(-0.27%) |
Apr 04, 2016 | 32.07 | 32.21 | 31.94 | 31.97 | 5,331 | -0.05(-0.16%) |
Apr 01, 2016 | 32.06 | 32.06 | 31.77 | 32.02 | 2,079 | -0.34(-1.05%) |
Mar 31, 2016 | 32.16 | 32.43 | 32.08 | 32.36 | 5,987 | +0.25(+0.79%) |
Mar 30, 2016 | 32.30 | 32.36 | 32.11 | 32.11 | 48,214 | +0.15(+0.48%) |
Mar 29, 2016 | 31.31 | 32.12 | 31.31 | 31.95 | 33,236 | +0.77(+2.47%) |
Mar 28, 2016 | 31.12 | 31.63 | 31.12 | 31.18 | 8,688 | +0.11(+0.36%) |
Mar 24, 2016 | 31.20 | 31.07 | 31.07 | 31.07 | 63,754 | -0.38(-1.22%) |
Mar 23, 2016 | 31.75 | 31.75 | 31.46 | 31.46 | 4,038 | -0.31(-0.98%) |
Mar 22, 2016 | 31.70 | 31.77 | 31.70 | 31.77 | 739 | -0.31(-0.98%) |
Mar 21, 2016 | 31.89 | 32.09 | 31.89 | 32.09 | 3,239 | +0.16(+0.51%) |
Mar 18, 2016 | 32.26 | 32.35 | 31.92 | 31.92 | 23,228 | -0.27(-0.84%) |
Mar 17, 2016 | 31.67 | 32.20 | 31.67 | 32.20 | 5,334 | +0.57(+1.80%) |
Mar 16, 2016 | 31.25 | 31.63 | 31.03 | 31.63 | 45,615 | +0.42(+1.33%) |
Mar 15, 2016 | 31.17 | 31.24 | 31.04 | 31.21 | 3,783 | +0.13(+0.41%) |
Mar 14, 2016 | 30.83 | 31.29 | 30.83 | 31.08 | 3,615 | +0.17(+0.55%) |
Mar 11, 2016 | 30.51 | 30.91 | 30.51 | 30.91 | 10,047 | +0.93(+3.09%) |
Mar 10, 2016 | 29.91 | 30.44 | 29.91 | 29.99 | 24,806 | +0.56(+1.91%) |
Mar 09, 2016 | 29.43 | 29.65 | 29.42 | 29.42 | 3,226 | -0.26(-0.89%) |
Mar 08, 2016 | 29.70 | 29.70 | 29.50 | 29.69 | 9,061 | -0.11(-0.37%) |
Mar 07, 2016 | 29.84 | 29.93 | 29.59 | 29.80 | 43,621 | -0.14(-0.45%) |
Mar 04, 2016 | 30.16 | 30.16 | 29.88 | 29.93 | 2,399 | +0.11(+0.37%) |
Mar 03, 2016 | 29.82 | 29.82 | 29.82 | 29.82 | 321 | +0.20(+0.69%) |
Mar 02, 2016 | 29.61 | 29.62 | 29.34 | 29.62 | 36,377 | +0.24(+0.81%) |