Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 33.70 | 33.70 | 33.11 | 33.36 | 6,037 | +0.00(+0.01%) |
May 27, 2016 | 32.97 | 33.35 | 33.35 | 33.35 | 6,574 | +0.20(+0.61%) |
May 26, 2016 | 33.50 | 33.50 | 33.11 | 33.15 | 933 | -0.09(-0.27%) |
May 25, 2016 | 32.97 | 33.46 | 32.86 | 33.24 | 1,112 | -0.19(-0.57%) |
May 24, 2016 | 32.04 | 33.43 | 32.04 | 33.43 | 2,920 | +1.38(+4.30%) |
May 20, 2016 | 31.68 | 32.05 | 32.05 | 32.05 | 142 | -0.24(-0.73%) |
May 19, 2016 | 32.29 | 32.29 | 32.29 | 32.29 | 459 | +0.30(+0.94%) |
May 18, 2016 | 32.30 | 32.30 | 31.99 | 31.99 | 564 | -0.17(-0.52%) |
May 17, 2016 | 32.36 | 32.42 | 32.13 | 32.16 | 4,105 | -0.37(-1.14%) |
May 16, 2016 | 31.82 | 32.74 | 31.82 | 32.53 | 5,079 | +0.08(+0.25%) |
May 13, 2016 | 32.61 | 33.12 | 32.45 | 32.45 | 17,389 | -0.73(-2.20%) |
May 12, 2016 | 32.83 | 33.42 | 32.83 | 33.18 | 6,887 | +0.19(+0.58%) |
May 11, 2016 | 32.81 | 33.27 | 32.72 | 32.98 | 10,486 | +0.27(+0.81%) |
May 10, 2016 | 32.79 | 32.89 | 32.68 | 32.72 | 3,029 | +0.14(+0.41%) |
May 06, 2016 | 32.49 | 32.58 | 32.58 | 32.58 | 27 | -0.26(-0.78%) |
May 05, 2016 | 32.84 | 32.84 | 32.84 | 32.84 | 289 | +0.29(+0.90%) |
May 04, 2016 | 33.04 | 33.04 | 32.55 | 32.55 | 5,973 | -0.68(-2.03%) |
May 03, 2016 | 33.22 | 33.22 | 33.22 | 33.22 | 55,142 | +0.05(+0.14%) |
Apr 29, 2016 | 33.18 | 33.17 | 33.17 | 33.17 | 32 | -0.00(-0.01%) |
Apr 27, 2016 | 32.55 | 33.18 | 33.18 | 33.18 | 132 | +0.41(+1.26%) |
Apr 26, 2016 | 32.08 | 32.97 | 32.01 | 32.76 | 2,069 | +0.73(+2.27%) |
Apr 25, 2016 | 33.18 | 33.18 | 32.04 | 32.04 | 1,070 | -1.43(-4.28%) |
Apr 22, 2016 | 33.87 | 33.87 | 33.47 | 33.47 | 702 | +0.32(+0.96%) |
Apr 21, 2016 | 32.86 | 33.15 | 32.86 | 33.15 | 580 | +0.63(+1.93%) |
Apr 20, 2016 | 32.52 | 32.52 | 32.52 | 32.52 | 269 | -0.45(-1.35%) |
Apr 19, 2016 | 32.07 | 32.97 | 32.07 | 32.97 | 775 | +0.95(+2.96%) |
Apr 15, 2016 | 32.02 | 32.02 | 32.02 | 32.02 | 26 | -0.08(-0.25%) |
Apr 14, 2016 | 32.69 | 32.69 | 32.08 | 32.10 | 1,998 | +0.01(+0.05%) |
Apr 13, 2016 | 32.34 | 32.34 | 32.08 | 32.08 | 535 | +0.72(+2.31%) |
Apr 12, 2016 | 31.25 | 31.56 | 31.23 | 31.36 | 2,525 | +0.06(+0.20%) |
Apr 11, 2016 | 31.18 | 31.78 | 31.18 | 31.30 | 3,375 | +0.11(+0.36%) |
Apr 08, 2016 | 31.46 | 31.46 | 30.91 | 31.18 | 2,819 | +0.19(+0.61%) |
Apr 07, 2016 | 30.99 | 30.99 | 30.99 | 30.99 | 132 | -0.18(-0.59%) |
Apr 06, 2016 | 31.16 | 31.33 | 31.16 | 31.18 | 1,325 | -0.15(-0.47%) |
Apr 04, 2016 | 32.10 | 31.32 | 31.32 | 31.32 | 9,313 | -0.39(-1.24%) |
Apr 01, 2016 | 31.47 | 31.81 | 31.44 | 31.71 | 1,553 | -0.00(-0.00%) |
Mar 30, 2016 | 31.01 | 31.72 | 31.72 | 31.72 | 72 | +2.69(+9.28%) |
Mar 28, 2016 | 29.02 | 29.02 | 29.02 | 29.02 | 9 | -1.37(-4.52%) |
Mar 24, 2016 | 30.57 | 30.40 | 30.40 | 30.40 | 5,149 | -0.63(-2.02%) |
Mar 23, 2016 | 30.71 | 31.21 | 30.71 | 31.02 | 2,756 | -0.22(-0.70%) |
Mar 22, 2016 | 31.42 | 31.48 | 30.71 | 31.24 | 3,624 | +0.32(+1.03%) |
Mar 21, 2016 | 30.98 | 31.32 | 30.89 | 30.92 | 10,360 | -0.08(-0.27%) |
Mar 18, 2016 | 31.80 | 31.80 | 31.00 | 31.00 | 752 | -0.37(-1.19%) |
Mar 17, 2016 | 31.11 | 31.38 | 30.88 | 31.38 | 3,862 | +0.85(+2.78%) |
Mar 16, 2016 | 30.08 | 30.54 | 30.07 | 30.53 | 8,327 | +0.32(+1.06%) |
Mar 15, 2016 | 30.49 | 30.54 | 30.15 | 30.21 | 33,882 | -0.50(-1.63%) |
Mar 14, 2016 | 30.83 | 31.00 | 30.28 | 30.71 | 36,870 | +0.23(+0.75%) |
Mar 11, 2016 | 30.11 | 30.80 | 30.11 | 30.48 | 17,436 | +0.19(+0.63%) |
Mar 10, 2016 | 30.03 | 30.58 | 29.93 | 30.29 | 48,034 | +0.36(+1.19%) |
Mar 09, 2016 | 29.71 | 30.36 | 29.71 | 29.94 | 29,984 | -0.07(-0.24%) |
Mar 08, 2016 | 29.80 | 30.16 | 29.80 | 30.01 | 9,362 | -0.34(-1.11%) |
Mar 07, 2016 | 30.10 | 30.48 | 30.09 | 30.35 | 10,762 | +0.23(+0.76%) |
Mar 04, 2016 | 29.48 | 30.30 | 29.48 | 30.12 | 31,455 | +0.29(+0.98%) |
Mar 03, 2016 | 29.39 | 30.09 | 29.28 | 29.83 | 23,282 | +0.50(+1.71%) |
Mar 02, 2016 | 28.91 | 29.33 | 28.91 | 29.32 | 2,087 | +0.07(+0.25%) |