Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 33.20 | 33.30 | 32.51 | 33.21 | 198,125 | +0.07(+0.22%) |
May 27, 2016 | 32.80 | 33.14 | 33.14 | 33.14 | 108,145 | +0.41(+1.26%) |
May 26, 2016 | 33.02 | 33.02 | 32.61 | 32.73 | 63,602 | -0.32(-0.97%) |
May 25, 2016 | 32.76 | 33.21 | 32.70 | 33.05 | 118,515 | +0.39(+1.21%) |
May 24, 2016 | 32.12 | 32.70 | 32.01 | 32.66 | 192,687 | +0.79(+2.48%) |
May 23, 2016 | 31.93 | 32.11 | 31.76 | 31.87 | 141,058 | -0.16(-0.50%) |
May 20, 2016 | 31.93 | 32.19 | 31.77 | 32.03 | 144,915 | +0.30(+0.94%) |
May 19, 2016 | 31.60 | 32.18 | 31.35 | 31.73 | 179,379 | -0.09(-0.28%) |
May 18, 2016 | 30.72 | 31.99 | 30.72 | 31.82 | 294,020 | +0.94(+3.05%) |
May 17, 2016 | 31.54 | 31.78 | 30.70 | 30.88 | 167,149 | -0.68(-2.14%) |
May 16, 2016 | 31.26 | 31.79 | 31.18 | 31.56 | 125,978 | +0.39(+1.27%) |
May 13, 2016 | 31.44 | 31.98 | 31.03 | 31.16 | 145,346 | -0.43(-1.35%) |
May 12, 2016 | 31.61 | 31.79 | 31.36 | 31.59 | 136,027 | +0.16(+0.51%) |
May 11, 2016 | 31.58 | 31.81 | 31.41 | 31.43 | 123,915 | -0.30(-0.94%) |
May 10, 2016 | 31.55 | 31.81 | 31.46 | 31.72 | 106,208 | +0.39(+1.26%) |
May 09, 2016 | 31.17 | 31.56 | 31.10 | 31.33 | 99,033 | -0.02(-0.05%) |
May 06, 2016 | 30.98 | 31.35 | 30.85 | 31.35 | 176,131 | +0.17(+0.54%) |
May 05, 2016 | 31.46 | 31.59 | 31.13 | 31.18 | 95,009 | -0.13(-0.41%) |
May 04, 2016 | 31.22 | 31.73 | 30.98 | 31.31 | 120,655 | -0.20(-0.64%) |
May 03, 2016 | 31.77 | 31.89 | 31.29 | 31.51 | 90,754 | -0.63(-1.95%) |
May 02, 2016 | 31.90 | 32.23 | 31.79 | 32.14 | 141,113 | +0.27(+0.83%) |
Apr 29, 2016 | 31.76 | 32.11 | 31.63 | 31.87 | 160,197 | +0.00(+0.00%) |
Apr 28, 2016 | 31.89 | 32.27 | 31.80 | 31.87 | 112,736 | -0.31(-0.98%) |
Apr 27, 2016 | 32.18 | 32.22 | 31.84 | 32.18 | 168,891 | +0.01(+0.02%) |
Apr 26, 2016 | 31.75 | 32.18 | 31.59 | 32.18 | 185,438 | +0.60(+1.91%) |
Apr 25, 2016 | 32.01 | 32.01 | 31.08 | 31.57 | 191,752 | -0.52(-1.61%) |
Apr 22, 2016 | 31.78 | 32.16 | 31.62 | 32.09 | 192,284 | +0.39(+1.22%) |
Apr 21, 2016 | 32.01 | 32.12 | 31.56 | 31.70 | 135,075 | -0.41(-1.28%) |
Apr 20, 2016 | 31.85 | 32.19 | 31.49 | 32.11 | 174,698 | +0.31(+0.96%) |
Apr 19, 2016 | 31.60 | 31.84 | 31.42 | 31.80 | 118,813 | +0.21(+0.66%) |
Apr 18, 2016 | 31.24 | 31.64 | 31.24 | 31.60 | 128,425 | +0.20(+0.64%) |
Apr 15, 2016 | 31.57 | 31.70 | 31.26 | 31.39 | 176,678 | -0.18(-0.56%) |
Apr 14, 2016 | 31.43 | 31.89 | 31.35 | 31.57 | 187,086 | +0.06(+0.18%) |
Apr 13, 2016 | 30.72 | 31.52 | 30.72 | 31.52 | 242,539 | +0.97(+3.16%) |
Apr 12, 2016 | 30.23 | 30.61 | 30.11 | 30.55 | 146,534 | +0.39(+1.28%) |
Apr 11, 2016 | 30.13 | 30.59 | 30.03 | 30.16 | 166,169 | +0.30(+1.00%) |
Apr 08, 2016 | 29.94 | 30.22 | 29.69 | 29.86 | 119,799 | +0.24(+0.82%) |
Apr 07, 2016 | 30.09 | 30.09 | 29.49 | 29.62 | 130,233 | -0.72(-2.39%) |
Apr 06, 2016 | 30.19 | 30.42 | 29.98 | 30.35 | 104,319 | +0.16(+0.53%) |
Apr 05, 2016 | 30.56 | 30.73 | 30.16 | 30.19 | 181,431 | -0.69(-2.24%) |
Apr 04, 2016 | 30.94 | 31.00 | 30.55 | 30.88 | 187,470 | -0.09(-0.29%) |
Apr 01, 2016 | 30.60 | 31.02 | 30.32 | 30.97 | 137,068 | +0.19(+0.63%) |
Mar 31, 2016 | 31.03 | 31.19 | 30.66 | 30.77 | 176,504 | -0.34(-1.09%) |
Mar 30, 2016 | 31.10 | 31.33 | 30.97 | 31.11 | 175,732 | +0.19(+0.63%) |
Mar 29, 2016 | 30.49 | 30.94 | 30.21 | 30.92 | 240,168 | +0.27(+0.89%) |
Mar 28, 2016 | 30.53 | 30.90 | 30.33 | 30.65 | 162,942 | +0.15(+0.50%) |
Mar 24, 2016 | 30.32 | 30.49 | 30.49 | 30.49 | 130,867 | -0.06(-0.18%) |
Mar 23, 2016 | 30.83 | 30.97 | 30.47 | 30.55 | 222,946 | -0.39(-1.25%) |
Mar 22, 2016 | 30.93 | 31.10 | 30.65 | 30.94 | 204,687 | -0.23(-0.72%) |
Mar 21, 2016 | 31.33 | 31.65 | 30.94 | 31.16 | 314,398 | -0.37(-1.18%) |
Mar 18, 2016 | 31.47 | 31.55 | 31.21 | 31.53 | 934,340 | +0.27(+0.85%) |
Mar 17, 2016 | 30.56 | 31.40 | 30.31 | 31.27 | 325,761 | +0.64(+2.10%) |
Mar 16, 2016 | 30.65 | 31.13 | 30.40 | 30.62 | 169,729 | -0.19(-0.60%) |
Mar 15, 2016 | 30.88 | 31.23 | 30.73 | 30.81 | 164,790 | -0.32(-1.04%) |
Mar 14, 2016 | 31.18 | 31.32 | 30.81 | 31.13 | 159,617 | -0.18(-0.57%) |
Mar 11, 2016 | 30.84 | 31.35 | 30.76 | 31.31 | 172,330 | +0.70(+2.29%) |
Mar 10, 2016 | 30.64 | 30.85 | 30.13 | 30.61 | 171,955 | +0.12(+0.39%) |
Mar 09, 2016 | 31.03 | 31.15 | 30.41 | 30.49 | 168,686 | -0.34(-1.09%) |
Mar 08, 2016 | 31.06 | 31.25 | 30.77 | 30.82 | 238,450 | -0.52(-1.66%) |
Mar 07, 2016 | 30.83 | 31.37 | 30.83 | 31.34 | 184,242 | +0.30(+0.98%) |
Mar 04, 2016 | 31.11 | 31.24 | 30.72 | 31.04 | 215,935 | +0.02(+0.08%) |
Mar 03, 2016 | 30.60 | 31.04 | 30.48 | 31.01 | 249,565 | +0.45(+1.46%) |
Mar 02, 2016 | 30.45 | 30.60 | 30.13 | 30.57 | 172,091 | +0.14(+0.45%) |