Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 34.47 | 34.54 | 34.19 | 34.30 | 18,766 | +0.01(+0.03%) |
May 27, 2016 | 34.06 | 34.29 | 34.29 | 34.29 | 10,590 | +0.30(+0.89%) |
May 26, 2016 | 34.21 | 34.21 | 33.88 | 33.98 | 11,820 | -0.24(-0.71%) |
May 25, 2016 | 34.09 | 34.42 | 34.09 | 34.23 | 22,734 | +0.34(+1.00%) |
May 24, 2016 | 33.20 | 33.91 | 33.20 | 33.89 | 35,773 | +0.89(+2.68%) |
May 23, 2016 | 33.01 | 33.11 | 32.90 | 33.00 | 20,565 | -0.04(-0.13%) |
May 20, 2016 | 32.87 | 33.16 | 32.84 | 33.05 | 6,945 | +0.37(+1.14%) |
May 19, 2016 | 32.93 | 32.93 | 32.52 | 32.67 | 43,494 | -0.47(-1.42%) |
May 18, 2016 | 32.08 | 33.15 | 32.04 | 33.14 | 46,866 | +1.00(+3.11%) |
May 17, 2016 | 32.20 | 32.44 | 32.04 | 32.14 | 18,303 | -0.14(-0.44%) |
May 16, 2016 | 32.41 | 32.49 | 32.26 | 32.29 | 9,098 | +0.15(+0.47%) |
May 13, 2016 | 32.45 | 32.67 | 32.12 | 32.13 | 17,985 | -0.39(-1.20%) |
May 12, 2016 | 32.76 | 32.76 | 32.32 | 32.52 | 13,615 | +0.04(+0.13%) |
May 11, 2016 | 32.71 | 32.80 | 32.48 | 32.48 | 10,704 | -0.34(-1.03%) |
May 10, 2016 | 32.32 | 32.86 | 32.32 | 32.82 | 49,162 | +0.66(+2.05%) |
May 09, 2016 | 32.33 | 32.33 | 32.02 | 32.16 | 22,134 | -0.03(-0.11%) |
May 06, 2016 | 31.97 | 32.30 | 31.86 | 32.19 | 10,784 | +0.02(+0.05%) |
May 05, 2016 | 32.16 | 32.33 | 32.09 | 32.18 | 20,145 | -0.05(-0.16%) |
May 04, 2016 | 32.19 | 32.61 | 32.07 | 32.23 | 146,325 | -0.17(-0.51%) |
May 03, 2016 | 32.42 | 32.73 | 32.11 | 32.39 | 20,060 | -0.70(-2.13%) |
May 02, 2016 | 32.84 | 33.13 | 32.56 | 33.10 | 21,782 | +0.37(+1.14%) |
Apr 29, 2016 | 32.88 | 32.88 | 32.46 | 32.72 | 14,038 | -0.29(-0.87%) |
Apr 28, 2016 | 33.53 | 33.58 | 32.96 | 33.01 | 25,364 | -0.76(-2.24%) |
Apr 27, 2016 | 33.78 | 33.91 | 33.58 | 33.77 | 20,678 | -0.08(-0.23%) |
Apr 26, 2016 | 33.62 | 33.85 | 33.53 | 33.85 | 62,460 | +0.34(+1.01%) |
Apr 25, 2016 | 33.68 | 33.79 | 33.39 | 33.51 | 34,489 | -0.33(-0.98%) |
Apr 22, 2016 | 33.85 | 34.01 | 33.74 | 33.84 | 51,443 | +0.36(+1.06%) |
Apr 21, 2016 | 33.44 | 33.66 | 33.42 | 33.48 | 71,799 | +0.15(+0.44%) |
Apr 20, 2016 | 32.87 | 33.35 | 32.82 | 33.33 | 21,121 | +0.50(+1.51%) |
Apr 19, 2016 | 32.56 | 32.85 | 32.49 | 32.84 | 50,045 | +0.24(+0.75%) |
Apr 18, 2016 | 32.36 | 32.64 | 32.25 | 32.59 | 30,867 | +0.16(+0.48%) |
Apr 15, 2016 | 32.76 | 32.76 | 32.36 | 32.44 | 55,597 | -0.27(-0.82%) |
Apr 14, 2016 | 32.50 | 32.90 | 32.49 | 32.71 | 91,566 | +0.11(+0.35%) |
Apr 13, 2016 | 31.80 | 32.59 | 31.80 | 32.59 | 30,973 | +1.11(+3.53%) |
Apr 12, 2016 | 31.19 | 31.60 | 31.00 | 31.48 | 161,423 | +0.43(+1.37%) |
Apr 11, 2016 | 30.94 | 31.40 | 30.94 | 31.06 | 142,231 | +0.28(+0.90%) |
Apr 08, 2016 | 31.11 | 31.18 | 30.72 | 30.78 | 26,419 | -0.17(-0.55%) |
Apr 07, 2016 | 31.80 | 31.80 | 30.78 | 30.95 | 480,004 | -1.06(-3.32%) |
Apr 06, 2016 | 31.91 | 32.06 | 31.80 | 32.01 | 42,660 | +0.25(+0.79%) |
Apr 05, 2016 | 32.26 | 32.26 | 31.73 | 31.76 | 139,153 | -0.74(-2.27%) |
Apr 04, 2016 | 32.86 | 32.86 | 32.47 | 32.50 | 11,488 | -0.43(-1.29%) |
Apr 01, 2016 | 32.35 | 32.94 | 32.35 | 32.92 | 31,046 | +0.41(+1.26%) |
Mar 31, 2016 | 32.50 | 32.68 | 32.48 | 32.52 | 21,330 | +0.03(+0.08%) |
Mar 30, 2016 | 32.46 | 32.82 | 32.31 | 32.49 | 63,173 | +0.20(+0.62%) |
Mar 29, 2016 | 31.72 | 32.31 | 31.64 | 32.29 | 45,469 | +0.30(+0.95%) |
Mar 28, 2016 | 32.13 | 32.13 | 31.82 | 31.99 | 12,208 | -0.03(-0.08%) |
Mar 24, 2016 | 31.80 | 32.01 | 32.01 | 32.01 | 26,360 | -0.25(-0.78%) |
Mar 23, 2016 | 32.47 | 32.52 | 32.26 | 32.26 | 9,225 | -0.35(-1.07%) |
Mar 22, 2016 | 32.45 | 32.77 | 32.36 | 32.61 | 82,310 | -0.05(-0.16%) |
Mar 21, 2016 | 32.78 | 33.04 | 32.52 | 32.66 | 23,097 | -0.22(-0.66%) |
Mar 18, 2016 | 32.59 | 32.88 | 32.56 | 32.88 | 125,987 | +0.44(+1.36%) |
Mar 17, 2016 | 31.77 | 32.56 | 31.66 | 32.44 | 39,716 | +0.60(+1.87%) |
Mar 16, 2016 | 31.95 | 32.28 | 31.67 | 31.84 | 16,919 | -0.25(-0.77%) |
Mar 15, 2016 | 32.15 | 32.15 | 31.91 | 32.09 | 30,680 | -0.38(-1.16%) |
Mar 14, 2016 | 32.44 | 32.50 | 32.38 | 32.47 | 14,621 | -0.07(-0.21%) |
Mar 11, 2016 | 31.97 | 32.56 | 31.97 | 32.54 | 28,190 | +0.88(+2.78%) |
Mar 10, 2016 | 31.76 | 31.82 | 31.27 | 31.66 | 25,868 | +0.10(+0.33%) |
Mar 09, 2016 | 31.79 | 31.80 | 31.40 | 31.55 | 11,189 | -0.09(-0.30%) |
Mar 08, 2016 | 31.84 | 31.95 | 31.57 | 31.65 | 46,117 | -0.51(-1.58%) |
Mar 07, 2016 | 32.03 | 32.22 | 31.93 | 32.16 | 21,079 | -0.05(-0.16%) |
Mar 04, 2016 | 32.13 | 32.40 | 31.89 | 32.21 | 54,736 | +0.22(+0.70%) |
Mar 03, 2016 | 31.59 | 31.99 | 31.47 | 31.98 | 16,739 | +0.40(+1.26%) |
Mar 02, 2016 | 31.49 | 31.59 | 31.34 | 31.59 | 26,157 | +0.12(+0.38%) |