Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 32.16 | 32.55 | 31.54 | 31.87 | 186,067 | -0.19(-0.60%) |
May 27, 2016 | 31.98 | 32.06 | 32.06 | 32.06 | 130,990 | +0.20(+0.63%) |
May 26, 2016 | 31.92 | 32.31 | 31.69 | 31.86 | 81,468 | -0.07(-0.22%) |
May 25, 2016 | 32.34 | 32.69 | 31.84 | 31.93 | 63,894 | -0.41(-1.26%) |
May 24, 2016 | 31.95 | 32.49 | 31.95 | 32.34 | 91,613 | +0.63(+1.99%) |
May 23, 2016 | 32.15 | 32.15 | 31.67 | 31.71 | 78,549 | -0.31(-0.96%) |
May 20, 2016 | 31.98 | 32.53 | 31.80 | 32.02 | 315,063 | +0.19(+0.60%) |
May 19, 2016 | 32.00 | 32.06 | 30.99 | 31.82 | 95,066 | -0.29(-0.91%) |
May 18, 2016 | 30.70 | 32.20 | 30.70 | 32.12 | 181,152 | +1.36(+4.43%) |
May 17, 2016 | 31.35 | 31.55 | 30.54 | 30.75 | 153,274 | -0.74(-2.35%) |
May 16, 2016 | 31.22 | 31.59 | 31.12 | 31.49 | 149,747 | +0.36(+1.16%) |
May 13, 2016 | 31.18 | 31.69 | 31.09 | 31.13 | 63,850 | -0.17(-0.54%) |
May 12, 2016 | 31.23 | 31.50 | 30.95 | 31.30 | 92,538 | +0.18(+0.57%) |
May 11, 2016 | 31.21 | 31.68 | 30.97 | 31.12 | 128,948 | -0.22(-0.71%) |
May 10, 2016 | 31.39 | 31.51 | 30.99 | 31.35 | 96,363 | +0.08(+0.27%) |
May 09, 2016 | 31.17 | 31.46 | 30.87 | 31.26 | 112,578 | +0.05(+0.15%) |
May 06, 2016 | 30.37 | 31.22 | 30.10 | 31.22 | 283,394 | +0.29(+0.95%) |
May 05, 2016 | 32.36 | 32.82 | 30.79 | 30.92 | 219,591 | -1.69(-5.19%) |
May 04, 2016 | 33.12 | 34.12 | 32.40 | 32.62 | 243,401 | -2.41(-6.88%) |
May 03, 2016 | 34.94 | 35.20 | 34.55 | 35.02 | 122,306 | +0.02(+0.07%) |
May 02, 2016 | 34.65 | 35.13 | 34.50 | 35.00 | 151,286 | +0.52(+1.49%) |
Apr 29, 2016 | 34.35 | 34.65 | 34.22 | 34.49 | 120,076 | +0.06(+0.18%) |
Apr 28, 2016 | 34.42 | 34.71 | 34.35 | 34.42 | 116,619 | -0.23(-0.67%) |
Apr 27, 2016 | 34.69 | 34.77 | 34.20 | 34.66 | 114,555 | -0.17(-0.49%) |
Apr 26, 2016 | 34.69 | 35.09 | 33.75 | 34.82 | 120,163 | +0.11(+0.31%) |
Apr 25, 2016 | 34.59 | 34.77 | 34.15 | 34.72 | 93,440 | -0.03(-0.09%) |
Apr 22, 2016 | 34.25 | 34.79 | 33.95 | 34.75 | 102,820 | +0.42(+1.21%) |
Apr 21, 2016 | 34.88 | 34.88 | 34.19 | 34.33 | 138,127 | -0.48(-1.37%) |
Apr 20, 2016 | 34.89 | 34.97 | 34.47 | 34.81 | 79,024 | -0.08(-0.24%) |
Apr 19, 2016 | 34.72 | 34.99 | 34.64 | 34.89 | 56,847 | +0.15(+0.44%) |
Apr 18, 2016 | 34.69 | 34.79 | 34.41 | 34.74 | 94,880 | +0.00(+0.00%) |
Apr 15, 2016 | 34.63 | 35.06 | 34.48 | 34.74 | 79,629 | +0.01(+0.02%) |
Apr 14, 2016 | 34.35 | 34.95 | 34.35 | 34.73 | 84,851 | +0.38(+1.10%) |
Apr 13, 2016 | 34.35 | 34.61 | 34.02 | 34.35 | 83,114 | +0.28(+0.81%) |
Apr 12, 2016 | 33.79 | 34.34 | 33.54 | 34.08 | 72,392 | +0.42(+1.26%) |
Apr 11, 2016 | 33.75 | 34.03 | 33.62 | 33.65 | 80,007 | +0.11(+0.32%) |
Apr 08, 2016 | 33.60 | 33.75 | 33.25 | 33.55 | 81,431 | +0.22(+0.65%) |
Apr 07, 2016 | 33.67 | 33.67 | 33.26 | 33.33 | 154,376 | -0.57(-1.68%) |
Apr 06, 2016 | 33.77 | 34.09 | 33.31 | 33.90 | 106,842 | +0.15(+0.43%) |
Apr 05, 2016 | 33.32 | 34.09 | 33.06 | 33.75 | 145,587 | +0.14(+0.41%) |
Apr 04, 2016 | 34.15 | 34.24 | 33.47 | 33.62 | 91,827 | -0.58(-1.71%) |
Apr 01, 2016 | 33.67 | 34.21 | 33.65 | 34.20 | 68,508 | +0.48(+1.44%) |
Mar 31, 2016 | 34.18 | 34.19 | 33.55 | 33.72 | 141,451 | -0.36(-1.06%) |
Mar 30, 2016 | 33.88 | 34.12 | 33.67 | 34.08 | 100,235 | +0.41(+1.21%) |
Mar 29, 2016 | 33.01 | 33.73 | 32.97 | 33.67 | 120,618 | +0.65(+1.96%) |
Mar 28, 2016 | 32.60 | 33.10 | 32.60 | 33.02 | 81,431 | +0.65(+2.02%) |
Mar 24, 2016 | 32.72 | 32.37 | 32.37 | 32.37 | 89,287 | -0.32(-0.99%) |
Mar 23, 2016 | 32.69 | 33.07 | 32.68 | 32.69 | 102,337 | -0.15(-0.47%) |
Mar 22, 2016 | 32.68 | 33.27 | 32.68 | 32.85 | 91,496 | +0.17(+0.52%) |
Mar 21, 2016 | 32.85 | 32.95 | 32.42 | 32.68 | 73,054 | -0.02(-0.07%) |
Mar 18, 2016 | 33.12 | 33.12 | 32.46 | 32.70 | 236,513 | -0.35(-1.07%) |
Mar 17, 2016 | 32.36 | 33.09 | 32.30 | 33.05 | 128,721 | +0.68(+2.09%) |
Mar 16, 2016 | 32.19 | 32.61 | 31.55 | 32.38 | 89,706 | +0.17(+0.53%) |
Mar 15, 2016 | 31.79 | 32.55 | 31.59 | 32.21 | 181,183 | +0.37(+1.16%) |
Mar 14, 2016 | 32.06 | 32.12 | 31.64 | 31.84 | 92,239 | -0.15(-0.48%) |
Mar 11, 2016 | 31.62 | 32.07 | 31.47 | 31.99 | 101,236 | +0.54(+1.71%) |
Mar 10, 2016 | 31.76 | 32.01 | 31.22 | 31.45 | 91,204 | -0.11(-0.34%) |
Mar 09, 2016 | 31.55 | 32.21 | 31.18 | 31.56 | 111,254 | +0.01(+0.02%) |
Mar 08, 2016 | 31.45 | 31.94 | 31.34 | 31.55 | 170,301 | -0.07(-0.22%) |
Mar 07, 2016 | 31.52 | 31.86 | 31.36 | 31.62 | 96,357 | -0.15(-0.46%) |
Mar 04, 2016 | 31.91 | 31.91 | 31.37 | 31.77 | 90,415 | -0.10(-0.31%) |
Mar 03, 2016 | 31.74 | 32.10 | 31.42 | 31.87 | 106,706 | +0.14(+0.44%) |
Mar 02, 2016 | 31.69 | 31.88 | 31.39 | 31.73 | 90,685 | -0.06(-0.19%) |