Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 33.92 | 34.73 | 33.64 | 33.98 | 58,532 | +0.12(+0.37%) |
May 27, 2016 | 33.55 | 33.86 | 33.86 | 33.86 | 45,579 | +0.34(+1.02%) |
May 26, 2016 | 34.23 | 34.23 | 33.30 | 33.52 | 39,064 | -0.50(-1.46%) |
May 25, 2016 | 34.17 | 34.45 | 33.84 | 34.01 | 74,847 | +0.37(+1.10%) |
May 24, 2016 | 34.45 | 34.48 | 33.55 | 33.64 | 125,874 | -0.53(-1.54%) |
May 23, 2016 | 34.39 | 34.39 | 33.49 | 34.17 | 86,995 | -0.15(-0.45%) |
May 20, 2016 | 34.17 | 34.42 | 33.46 | 34.32 | 131,516 | +0.90(+2.69%) |
May 19, 2016 | 32.53 | 33.89 | 32.22 | 33.43 | 86,153 | +0.62(+1.89%) |
May 18, 2016 | 33.89 | 34.05 | 32.65 | 32.81 | 27,481 | -0.87(-2.58%) |
May 17, 2016 | 33.67 | 34.20 | 33.21 | 33.67 | 51,833 | +0.25(+0.74%) |
May 16, 2016 | 32.87 | 33.52 | 32.84 | 33.43 | 78,885 | +1.27(+3.95%) |
May 13, 2016 | 32.31 | 32.74 | 31.91 | 32.16 | 24,182 | +0.00(+0.00%) |
May 12, 2016 | 32.06 | 32.84 | 31.79 | 32.16 | 48,763 | +0.22(+0.68%) |
May 11, 2016 | 31.44 | 32.34 | 30.82 | 31.94 | 91,263 | +0.50(+1.58%) |
May 10, 2016 | 30.98 | 32.22 | 30.98 | 31.44 | 21,467 | +0.03(+0.10%) |
May 09, 2016 | 32.53 | 32.53 | 30.39 | 31.41 | 59,584 | -0.53(-1.65%) |
May 06, 2016 | 32.50 | 32.50 | 31.75 | 31.94 | 17,150 | -0.34(-1.06%) |
May 05, 2016 | 32.22 | 32.78 | 31.96 | 32.28 | 35,316 | +0.71(+2.26%) |
May 04, 2016 | 31.60 | 31.88 | 30.82 | 31.57 | 23,753 | +0.46(+1.49%) |
May 03, 2016 | 31.47 | 31.47 | 30.36 | 31.10 | 46,718 | -0.53(-1.67%) |
May 02, 2016 | 32.37 | 32.37 | 31.23 | 31.63 | 32,311 | -0.90(-2.76%) |
Apr 29, 2016 | 32.34 | 32.68 | 31.60 | 32.53 | 22,324 | +0.74(+2.34%) |
Apr 28, 2016 | 32.99 | 32.99 | 31.54 | 31.78 | 19,123 | -0.68(-2.10%) |
Apr 27, 2016 | 31.91 | 32.81 | 31.78 | 32.47 | 21,199 | +1.12(+3.56%) |
Apr 26, 2016 | 31.88 | 31.88 | 31.14 | 31.35 | 15,639 | -0.06(-0.20%) |
Apr 25, 2016 | 32.28 | 32.30 | 31.01 | 31.41 | 30,105 | -0.71(-2.22%) |
Apr 22, 2016 | 31.85 | 32.50 | 31.63 | 32.12 | 35,658 | +0.56(+1.77%) |
Apr 21, 2016 | 31.75 | 32.03 | 31.29 | 31.57 | 20,997 | +0.12(+0.39%) |
Apr 20, 2016 | 30.20 | 31.72 | 30.20 | 31.44 | 22,106 | +1.12(+3.68%) |
Apr 19, 2016 | 29.37 | 30.51 | 29.34 | 30.33 | 23,893 | +1.39(+4.82%) |
Apr 18, 2016 | 27.57 | 29.12 | 27.17 | 28.93 | 16,845 | +0.90(+3.20%) |
Apr 15, 2016 | 28.28 | 29.03 | 27.79 | 28.04 | 71,263 | -0.34(-1.20%) |
Apr 14, 2016 | 28.97 | 29.43 | 28.16 | 28.38 | 19,335 | -0.31(-1.08%) |
Apr 13, 2016 | 28.78 | 28.86 | 28.19 | 28.69 | 22,350 | -0.04(-0.15%) |
Apr 12, 2016 | 27.66 | 29.00 | 27.32 | 28.73 | 34,950 | +1.47(+5.39%) |
Apr 11, 2016 | 27.42 | 28.10 | 27.11 | 27.26 | 17,216 | +0.22(+0.80%) |
Apr 08, 2016 | 27.04 | 27.51 | 26.62 | 27.04 | 16,942 | +0.93(+3.56%) |
Apr 07, 2016 | 25.87 | 26.22 | 25.59 | 26.12 | 26,408 | +0.22(+0.84%) |
Apr 06, 2016 | 25.40 | 26.08 | 25.09 | 25.90 | 19,718 | +1.02(+4.11%) |
Apr 05, 2016 | 25.12 | 25.55 | 24.81 | 24.88 | 49,194 | -0.71(-2.78%) |
Apr 04, 2016 | 26.00 | 26.38 | 25.18 | 25.59 | 54,594 | -0.20(-0.79%) |
Apr 01, 2016 | 26.23 | 26.76 | 25.65 | 25.79 | 35,735 | -1.14(-4.22%) |
Mar 31, 2016 | 26.40 | 27.10 | 26.03 | 26.93 | 22,509 | +0.79(+3.01%) |
Mar 30, 2016 | 25.50 | 26.72 | 25.20 | 26.14 | 8,765 | +0.87(+3.46%) |
Mar 29, 2016 | 25.06 | 25.47 | 24.38 | 25.27 | 13,023 | +0.23(+0.93%) |
Mar 28, 2016 | 25.85 | 26.05 | 24.71 | 25.03 | 24,962 | -0.52(-2.05%) |
Mar 24, 2016 | 25.36 | 25.56 | 25.56 | 25.56 | 13,278 | +0.06(+0.23%) |
Mar 23, 2016 | 26.23 | 26.40 | 25.27 | 25.50 | 42,074 | -1.28(-4.79%) |
Mar 22, 2016 | 26.14 | 26.96 | 26.14 | 26.78 | 15,261 | +0.70(+2.68%) |
Mar 21, 2016 | 27.16 | 27.34 | 25.72 | 26.08 | 32,608 | -0.82(-3.03%) |
Mar 18, 2016 | 27.42 | 27.60 | 26.46 | 26.90 | 21,256 | -0.35(-1.28%) |
Mar 17, 2016 | 26.99 | 27.54 | 26.61 | 27.25 | 28,266 | +0.61(+2.30%) |
Mar 16, 2016 | 24.95 | 27.05 | 24.95 | 26.64 | 16,859 | +1.75(+7.03%) |
Mar 15, 2016 | 25.27 | 25.27 | 24.23 | 24.89 | 16,749 | -0.41(-1.61%) |
Mar 14, 2016 | 25.15 | 25.47 | 24.60 | 25.30 | 20,261 | +0.06(+0.23%) |
Mar 11, 2016 | 24.92 | 25.50 | 24.77 | 25.24 | 8,453 | +0.50(+2.00%) |
Mar 10, 2016 | 25.36 | 25.36 | 24.22 | 24.74 | 23,693 | -0.58(-2.30%) |
Mar 09, 2016 | 25.76 | 26.27 | 25.18 | 25.33 | 9,828 | +0.50(+2.00%) |
Mar 08, 2016 | 26.99 | 26.99 | 24.51 | 24.83 | 25,421 | -2.16(-7.99%) |
Mar 07, 2016 | 26.52 | 27.31 | 26.44 | 26.99 | 28,358 | +0.64(+2.43%) |
Mar 04, 2016 | 27.02 | 27.02 | 25.97 | 26.35 | 27,219 | -0.32(-1.20%) |
Mar 03, 2016 | 26.03 | 26.84 | 25.41 | 26.67 | 19,931 | +1.01(+3.92%) |
Mar 02, 2016 | 24.07 | 25.66 | 24.04 | 25.66 | 12,085 | +1.11(+4.51%) |