Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 33.13 | 33.47 | 32.11 | 32.44 | 154,479 | -0.83(-2.51%) |
May 27, 2016 | 32.73 | 33.27 | 33.27 | 33.27 | 34,432 | +0.54(+1.66%) |
May 26, 2016 | 33.04 | 33.38 | 32.18 | 32.73 | 35,877 | -0.15(-0.44%) |
May 25, 2016 | 32.27 | 33.69 | 31.86 | 32.87 | 55,098 | +0.48(+1.50%) |
May 24, 2016 | 31.52 | 32.49 | 31.43 | 32.39 | 51,548 | +0.79(+2.49%) |
May 23, 2016 | 31.45 | 31.94 | 31.20 | 31.60 | 38,123 | +0.07(+0.22%) |
May 20, 2016 | 31.43 | 31.95 | 30.94 | 31.53 | 39,393 | +0.20(+0.65%) |
May 19, 2016 | 31.12 | 31.73 | 30.55 | 31.33 | 43,728 | +0.04(+0.12%) |
May 18, 2016 | 31.20 | 31.72 | 31.07 | 31.29 | 46,411 | -0.08(-0.25%) |
May 17, 2016 | 31.18 | 31.95 | 31.18 | 31.37 | 37,392 | -0.67(-2.09%) |
May 16, 2016 | 31.97 | 32.43 | 31.59 | 32.04 | 44,182 | +0.08(+0.24%) |
May 13, 2016 | 31.10 | 32.00 | 30.88 | 31.96 | 45,310 | +0.65(+2.08%) |
May 12, 2016 | 32.01 | 32.01 | 30.89 | 31.31 | 22,093 | -0.54(-1.71%) |
May 11, 2016 | 31.63 | 32.01 | 31.52 | 31.86 | 29,500 | +0.28(+0.89%) |
May 10, 2016 | 31.61 | 31.61 | 31.47 | 31.57 | 48,511 | +0.16(+0.53%) |
May 09, 2016 | 31.34 | 31.62 | 31.34 | 31.41 | 41,017 | -0.08(-0.25%) |
May 06, 2016 | 31.32 | 31.53 | 31.23 | 31.49 | 29,263 | +0.01(+0.03%) |
May 05, 2016 | 31.63 | 31.63 | 31.25 | 31.48 | 29,566 | -0.09(-0.28%) |
May 04, 2016 | 31.32 | 31.62 | 31.15 | 31.56 | 57,371 | +0.05(+0.15%) |
May 03, 2016 | 31.24 | 31.57 | 30.98 | 31.52 | 41,410 | +0.13(+0.40%) |
May 02, 2016 | 31.52 | 31.57 | 31.18 | 31.39 | 33,760 | -0.19(-0.61%) |
Apr 29, 2016 | 31.42 | 31.59 | 31.06 | 31.58 | 27,777 | +0.23(+0.74%) |
Apr 28, 2016 | 30.89 | 31.53 | 30.89 | 31.35 | 17,773 | +0.15(+0.47%) |
Apr 27, 2016 | 30.90 | 31.53 | 30.71 | 31.21 | 28,197 | +0.16(+0.53%) |
Apr 26, 2016 | 30.96 | 31.53 | 30.59 | 31.04 | 86,206 | +0.14(+0.44%) |
Apr 25, 2016 | 30.85 | 31.28 | 30.71 | 30.90 | 48,542 | -0.27(-0.87%) |
Apr 22, 2016 | 30.94 | 31.30 | 30.49 | 31.18 | 36,053 | +0.12(+0.37%) |
Apr 21, 2016 | 31.60 | 31.60 | 30.21 | 31.06 | 35,175 | -0.50(-1.60%) |
Apr 20, 2016 | 31.19 | 31.66 | 31.19 | 31.56 | 71,715 | +0.36(+1.15%) |
Apr 19, 2016 | 31.33 | 31.37 | 31.05 | 31.21 | 24,068 | -0.13(-0.40%) |
Apr 18, 2016 | 31.10 | 31.47 | 30.92 | 31.33 | 33,469 | +0.07(+0.22%) |
Apr 15, 2016 | 31.04 | 31.32 | 30.27 | 31.26 | 31,173 | +0.22(+0.72%) |
Apr 14, 2016 | 31.08 | 31.21 | 30.79 | 31.04 | 17,841 | -0.03(-0.09%) |
Apr 13, 2016 | 30.95 | 31.23 | 30.68 | 31.07 | 26,666 | +0.11(+0.34%) |
Apr 12, 2016 | 30.92 | 31.03 | 30.31 | 30.96 | 32,524 | -0.06(-0.19%) |
Apr 11, 2016 | 30.65 | 31.11 | 29.95 | 31.02 | 29,528 | +0.38(+1.23%) |
Apr 08, 2016 | 31.15 | 31.43 | 29.82 | 30.64 | 47,106 | -0.32(-1.03%) |
Apr 07, 2016 | 30.26 | 31.41 | 29.72 | 30.96 | 40,405 | +0.72(+2.37%) |
Apr 06, 2016 | 30.06 | 31.09 | 30.06 | 30.24 | 89,004 | +0.21(+0.71%) |
Apr 05, 2016 | 30.17 | 30.88 | 29.55 | 30.03 | 42,745 | -0.22(-0.74%) |
Apr 04, 2016 | 30.21 | 31.08 | 30.07 | 30.25 | 85,893 | -0.05(-0.16%) |
Apr 01, 2016 | 30.39 | 30.96 | 30.08 | 30.30 | 42,642 | -0.25(-0.83%) |
Mar 31, 2016 | 31.04 | 31.13 | 30.24 | 30.56 | 57,088 | -0.34(-1.10%) |
Mar 30, 2016 | 30.00 | 31.09 | 30.00 | 30.89 | 42,430 | +1.01(+3.38%) |
Mar 29, 2016 | 29.92 | 30.37 | 29.62 | 29.89 | 66,675 | -0.18(-0.61%) |
Mar 28, 2016 | 29.89 | 30.43 | 29.63 | 30.07 | 40,235 | +0.04(+0.13%) |
Mar 24, 2016 | 30.02 | 30.03 | 30.03 | 30.03 | 49,071 | +0.02(+0.06%) |
Mar 23, 2016 | 29.91 | 30.46 | 29.60 | 30.01 | 29,296 | -0.05(-0.16%) |
Mar 22, 2016 | 29.90 | 30.46 | 29.86 | 30.06 | 77,448 | +0.08(+0.26%) |
Mar 21, 2016 | 30.32 | 30.42 | 29.77 | 29.98 | 19,299 | -0.09(-0.29%) |
Mar 18, 2016 | 30.06 | 30.44 | 29.97 | 30.07 | 78,882 | -0.13(-0.42%) |
Mar 17, 2016 | 29.95 | 30.40 | 29.59 | 30.20 | 64,389 | +0.33(+1.10%) |
Mar 16, 2016 | 29.66 | 30.39 | 29.45 | 29.87 | 19,276 | -0.12(-0.39%) |
Mar 15, 2016 | 30.12 | 30.86 | 29.67 | 29.98 | 35,110 | -0.08(-0.26%) |
Mar 14, 2016 | 30.03 | 30.93 | 29.83 | 30.06 | 56,584 | +0.00(+0.00%) |
Mar 11, 2016 | 29.39 | 30.47 | 29.39 | 30.06 | 33,475 | +0.69(+2.35%) |
Mar 10, 2016 | 29.52 | 30.47 | 29.21 | 29.37 | 41,061 | +0.01(+0.03%) |
Mar 09, 2016 | 29.36 | 30.00 | 29.27 | 29.36 | 33,266 | +0.28(+0.97%) |
Mar 08, 2016 | 28.95 | 30.04 | 28.91 | 29.08 | 87,566 | -0.05(-0.17%) |
Mar 07, 2016 | 29.41 | 30.07 | 28.86 | 29.13 | 70,083 | -0.24(-0.83%) |
Mar 04, 2016 | 29.15 | 30.01 | 29.05 | 29.37 | 29,346 | +0.30(+1.03%) |
Mar 03, 2016 | 29.05 | 29.50 | 28.79 | 29.07 | 42,671 | -0.02(-0.07%) |
Mar 02, 2016 | 29.49 | 30.05 | 28.14 | 29.09 | 67,180 | -0.48(-1.64%) |