Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 33.33 | 33.34 | 33.28 | 33.29 | 75,180 | +0.01(+0.04%) |
May 27, 2016 | 33.31 | 33.28 | 33.28 | 33.28 | 131,423 | +0.01(+0.02%) |
May 26, 2016 | 33.34 | 33.34 | 33.21 | 33.27 | 296,431 | -0.06(-0.17%) |
May 25, 2016 | 33.30 | 33.33 | 33.22 | 33.33 | 66,100 | +0.06(+0.17%) |
May 24, 2016 | 33.23 | 33.30 | 33.18 | 33.27 | 89,914 | +0.03(+0.08%) |
May 23, 2016 | 33.19 | 33.26 | 33.16 | 33.24 | 114,155 | -0.01(-0.04%) |
May 20, 2016 | 33.25 | 33.26 | 33.17 | 33.26 | 61,812 | +0.10(+0.29%) |
May 19, 2016 | 33.22 | 33.22 | 33.13 | 33.16 | 235,017 | -0.01(-0.04%) |
May 18, 2016 | 33.22 | 33.26 | 33.17 | 33.17 | 116,235 | -0.03(-0.10%) |
May 17, 2016 | 33.17 | 33.26 | 33.14 | 33.21 | 44,640 | +0.01(+0.04%) |
May 16, 2016 | 33.17 | 33.24 | 33.15 | 33.19 | 110,163 | +0.05(+0.15%) |
May 13, 2016 | 33.15 | 33.23 | 33.15 | 33.15 | 208,859 | -0.05(-0.15%) |
May 12, 2016 | 33.15 | 33.21 | 33.13 | 33.20 | 63,156 | +0.06(+0.17%) |
May 11, 2016 | 33.19 | 33.21 | 33.11 | 33.14 | 62,149 | -0.03(-0.08%) |
May 10, 2016 | 33.12 | 33.20 | 33.12 | 33.17 | 70,524 | +0.00(+0.00%) |
May 09, 2016 | 33.12 | 33.18 | 33.12 | 33.17 | 92,690 | +0.00(+0.01%) |
May 06, 2016 | 33.16 | 33.18 | 33.10 | 33.16 | 104,916 | -0.00(-0.01%) |
May 05, 2016 | 33.17 | 33.21 | 33.13 | 33.17 | 83,676 | +0.01(+0.04%) |
May 04, 2016 | 33.15 | 33.19 | 33.11 | 33.15 | 81,339 | -0.01(-0.02%) |
May 03, 2016 | 33.19 | 33.19 | 33.12 | 33.16 | 62,323 | +0.03(+0.10%) |
May 02, 2016 | 33.19 | 33.22 | 33.13 | 33.13 | 165,326 | -0.01(-0.02%) |
Apr 29, 2016 | 33.20 | 33.22 | 33.11 | 33.13 | 91,931 | +0.06(+0.19%) |
Apr 28, 2016 | 33.19 | 33.21 | 33.07 | 33.07 | 197,331 | -0.15(-0.46%) |
Apr 27, 2016 | 33.16 | 33.22 | 33.11 | 33.22 | 63,838 | +0.06(+0.19%) |
Apr 26, 2016 | 33.09 | 33.19 | 33.08 | 33.16 | 61,490 | +0.01(+0.02%) |
Apr 25, 2016 | 33.15 | 33.15 | 33.08 | 33.15 | 41,690 | +0.08(+0.25%) |
Apr 22, 2016 | 33.06 | 33.17 | 33.06 | 33.07 | 44,290 | -0.01(-0.02%) |
Apr 21, 2016 | 33.03 | 33.12 | 33.01 | 33.08 | 60,030 | +0.12(+0.36%) |
Apr 20, 2016 | 32.96 | 33.04 | 32.95 | 32.96 | 52,187 | +0.01(+0.02%) |
Apr 19, 2016 | 32.93 | 33.03 | 32.91 | 32.95 | 48,941 | -0.02(-0.06%) |
Apr 18, 2016 | 32.96 | 32.98 | 32.90 | 32.97 | 31,274 | +0.10(+0.31%) |
Apr 15, 2016 | 32.94 | 32.94 | 32.87 | 32.87 | 28,304 | -0.04(-0.13%) |
Apr 14, 2016 | 32.92 | 32.97 | 32.90 | 32.91 | 153,210 | -0.03(-0.08%) |
Apr 13, 2016 | 32.86 | 32.94 | 32.86 | 32.94 | 190,936 | +0.08(+0.25%) |
Apr 12, 2016 | 32.89 | 32.89 | 32.84 | 32.86 | 128,718 | +0.03(+0.08%) |
Apr 11, 2016 | 32.85 | 32.90 | 32.82 | 32.83 | 210,044 | +0.02(+0.06%) |
Apr 08, 2016 | 32.84 | 32.84 | 32.78 | 32.81 | 65,385 | +0.04(+0.13%) |
Apr 07, 2016 | 32.79 | 32.82 | 32.72 | 32.77 | 172,907 | +0.01(+0.04%) |
Apr 06, 2016 | 32.76 | 32.80 | 32.73 | 32.75 | 31,101 | +0.05(+0.15%) |
Apr 05, 2016 | 32.73 | 32.79 | 32.70 | 32.70 | 59,163 | -0.02(-0.06%) |
Apr 04, 2016 | 32.77 | 32.78 | 32.71 | 32.73 | 43,373 | -0.01(-0.04%) |
Apr 01, 2016 | 32.73 | 32.79 | 32.68 | 32.74 | 113,555 | +0.03(+0.11%) |
Mar 31, 2016 | 32.67 | 32.75 | 32.64 | 32.70 | 283,900 | +0.00(+0.00%) |
Mar 30, 2016 | 32.70 | 32.73 | 32.65 | 32.70 | 73,852 | +0.05(+0.17%) |
Mar 29, 2016 | 32.68 | 32.73 | 32.59 | 32.65 | 35,098 | +0.03(+0.08%) |
Mar 28, 2016 | 32.70 | 32.72 | 32.60 | 32.62 | 169,756 | +0.03(+0.11%) |
Mar 24, 2016 | 32.61 | 32.59 | 32.59 | 32.59 | 121,059 | -0.05(-0.15%) |
Mar 23, 2016 | 32.67 | 32.75 | 32.59 | 32.64 | 169,263 | -0.04(-0.13%) |
Mar 22, 2016 | 32.68 | 32.69 | 32.62 | 32.68 | 89,002 | +0.01(+0.02%) |
Mar 21, 2016 | 32.68 | 32.68 | 32.61 | 32.67 | 143,346 | +0.03(+0.08%) |
Mar 18, 2016 | 32.66 | 32.68 | 32.56 | 32.64 | 52,132 | +0.01(+0.03%) |
Mar 17, 2016 | 32.56 | 32.64 | 32.56 | 32.63 | 47,223 | +0.01(+0.02%) |
Mar 16, 2016 | 32.60 | 32.66 | 32.51 | 32.63 | 61,311 | +0.05(+0.16%) |
Mar 15, 2016 | 32.57 | 32.61 | 32.49 | 32.58 | 196,844 | +0.03(+0.10%) |
Mar 14, 2016 | 32.57 | 32.57 | 32.51 | 32.55 | 56,584 | +0.01(+0.04%) |
Mar 11, 2016 | 32.42 | 32.53 | 32.42 | 32.53 | 73,133 | +0.09(+0.27%) |
Mar 10, 2016 | 32.38 | 32.46 | 32.37 | 32.44 | 74,878 | +0.07(+0.21%) |
Mar 09, 2016 | 32.37 | 32.39 | 32.30 | 32.38 | 53,690 | +0.05(+0.15%) |
Mar 08, 2016 | 32.30 | 32.37 | 32.29 | 32.33 | 80,397 | +0.05(+0.17%) |
Mar 07, 2016 | 32.31 | 32.31 | 32.25 | 32.27 | 169,888 | +0.03(+0.11%) |
Mar 04, 2016 | 32.21 | 32.25 | 32.17 | 32.24 | 109,419 | +0.08(+0.26%) |
Mar 03, 2016 | 32.12 | 32.20 | 32.11 | 32.16 | 43,538 | +0.10(+0.30%) |
Mar 02, 2016 | 32.01 | 32.07 | 32.00 | 32.06 | 104,869 | +0.04(+0.13%) |