Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 33.65 | 33.66 | 33.46 | 33.59 | 3,481 | +0.03(+0.08%) |
May 27, 2016 | 33.58 | 33.57 | 33.57 | 33.57 | 4,918 | +0.19(+0.56%) |
May 26, 2016 | 33.45 | 33.45 | 33.31 | 33.38 | 5,189 | -0.03(-0.08%) |
May 25, 2016 | 33.39 | 33.41 | 33.33 | 33.41 | 3,983 | +0.18(+0.54%) |
May 24, 2016 | 32.87 | 33.23 | 32.87 | 33.23 | 9,885 | +0.48(+1.48%) |
May 23, 2016 | 32.83 | 32.88 | 32.74 | 32.74 | 9,842 | -0.08(-0.25%) |
May 20, 2016 | 32.80 | 32.87 | 32.80 | 32.82 | 8,391 | +0.30(+0.94%) |
May 19, 2016 | 32.45 | 32.53 | 32.35 | 32.52 | 2,304 | -0.15(-0.45%) |
May 18, 2016 | 32.56 | 32.86 | 32.47 | 32.67 | 6,496 | +0.00(+0.01%) |
May 17, 2016 | 32.85 | 32.93 | 32.57 | 32.66 | 34,851 | -0.23(-0.71%) |
May 16, 2016 | 32.73 | 32.92 | 32.73 | 32.90 | 5,431 | +0.28(+0.87%) |
May 13, 2016 | 32.85 | 32.90 | 32.57 | 32.61 | 5,679 | -0.32(-0.97%) |
May 12, 2016 | 32.82 | 32.97 | 32.77 | 32.93 | 2,134 | -0.01(-0.04%) |
May 11, 2016 | 33.12 | 33.12 | 32.94 | 32.95 | 3,563 | -0.29(-0.87%) |
May 10, 2016 | 33.03 | 33.24 | 33.03 | 33.24 | 8,666 | +0.38(+1.14%) |
May 09, 2016 | 32.85 | 32.90 | 32.82 | 32.86 | 4,658 | +0.11(+0.33%) |
May 06, 2016 | 32.53 | 32.78 | 32.53 | 32.75 | 2,952 | +0.11(+0.33%) |
May 05, 2016 | 32.73 | 32.75 | 32.63 | 32.65 | 4,257 | -0.07(-0.22%) |
May 04, 2016 | 32.74 | 32.84 | 32.63 | 32.72 | 56,857 | -0.19(-0.57%) |
May 03, 2016 | 33.00 | 33.00 | 32.79 | 32.90 | 2,793 | -0.32(-0.97%) |
May 02, 2016 | 32.99 | 33.23 | 32.99 | 33.23 | 5,724 | +0.41(+1.25%) |
Apr 29, 2016 | 33.25 | 33.25 | 32.80 | 32.82 | 7,553 | -0.38(-1.13%) |
Apr 28, 2016 | 33.82 | 33.82 | 33.19 | 33.19 | 37,454 | -0.46(-1.36%) |
Apr 27, 2016 | 33.44 | 33.65 | 33.38 | 33.65 | 52,082 | +0.27(+0.80%) |
Apr 26, 2016 | 33.32 | 33.43 | 33.27 | 33.38 | 6,963 | +0.20(+0.59%) |
Apr 25, 2016 | 33.41 | 33.41 | 33.09 | 33.18 | 1,729 | -0.13(-0.38%) |
Apr 22, 2016 | 33.31 | 33.33 | 33.16 | 33.31 | 7,564 | +0.16(+0.49%) |
Apr 21, 2016 | 33.37 | 33.37 | 33.12 | 33.14 | 7,694 | -0.31(-0.94%) |
Apr 20, 2016 | 33.33 | 33.46 | 33.24 | 33.46 | 4,548 | +0.18(+0.55%) |
Apr 19, 2016 | 33.30 | 33.39 | 33.17 | 33.28 | 6,080 | +0.10(+0.31%) |
Apr 18, 2016 | 32.94 | 33.21 | 32.94 | 33.17 | 6,304 | +0.16(+0.49%) |
Apr 15, 2016 | 32.88 | 33.02 | 32.88 | 33.01 | 2,973 | +0.02(+0.05%) |
Apr 14, 2016 | 33.20 | 33.20 | 32.98 | 32.99 | 6,060 | -0.01(-0.03%) |
Apr 13, 2016 | 32.73 | 33.00 | 32.73 | 33.00 | 4,956 | +0.39(+1.21%) |
Apr 12, 2016 | 32.51 | 32.65 | 32.33 | 32.61 | 17,949 | +0.18(+0.55%) |
Apr 11, 2016 | 32.66 | 32.68 | 32.43 | 32.43 | 4,758 | +0.05(+0.17%) |
Apr 08, 2016 | 32.63 | 32.63 | 32.38 | 32.38 | 8,431 | +0.07(+0.22%) |
Apr 07, 2016 | 32.78 | 32.78 | 32.26 | 32.30 | 4,825 | -0.46(-1.39%) |
Apr 06, 2016 | 32.48 | 32.76 | 32.48 | 32.76 | 3,279 | +0.27(+0.83%) |
Apr 05, 2016 | 32.56 | 32.58 | 32.46 | 32.49 | 6,692 | -0.41(-1.25%) |
Apr 04, 2016 | 32.97 | 32.97 | 32.90 | 32.90 | 4,083 | -0.05(-0.15%) |
Apr 01, 2016 | 32.72 | 32.95 | 32.71 | 32.95 | 152,131 | +0.15(+0.45%) |
Mar 31, 2016 | 32.85 | 32.89 | 32.77 | 32.81 | 9,516 | +0.00(+0.00%) |
Mar 30, 2016 | 32.85 | 32.88 | 32.81 | 32.81 | 10,803 | +0.42(+1.30%) |
Mar 29, 2016 | 32.39 | 32.39 | 32.39 | 32.39 | 1,016 | -0.01(-0.03%) |
Mar 28, 2016 | 32.53 | 32.53 | 32.29 | 32.39 | 41,105 | +0.20(+0.62%) |
Mar 24, 2016 | 32.14 | 32.19 | 32.19 | 32.19 | 3,241 | -0.30(-0.92%) |
Mar 23, 2016 | 32.47 | 32.50 | 32.40 | 32.49 | 6,471 | -0.12(-0.36%) |
Mar 22, 2016 | 32.53 | 32.64 | 32.53 | 32.61 | 10,920 | +0.03(+0.10%) |
Mar 21, 2016 | 32.75 | 32.75 | 32.48 | 32.58 | 3,033 | -0.02(-0.07%) |
Mar 18, 2016 | 32.62 | 32.64 | 32.54 | 32.60 | 14,567 | +0.26(+0.80%) |
Mar 17, 2016 | 32.17 | 32.34 | 32.16 | 32.34 | 3,121 | +0.24(+0.75%) |
Mar 16, 2016 | 31.89 | 32.10 | 31.89 | 32.10 | 2,445 | +0.17(+0.53%) |
Mar 15, 2016 | 31.86 | 31.93 | 31.85 | 31.93 | 137,977 | -0.19(-0.59%) |
Mar 14, 2016 | 31.99 | 32.12 | 31.99 | 32.12 | 2,857 | +0.02(+0.06%) |
Mar 11, 2016 | 31.95 | 32.10 | 31.95 | 32.10 | 3,392 | +0.58(+1.83%) |
Mar 10, 2016 | 31.38 | 31.61 | 31.38 | 31.52 | 2,574 | -0.03(-0.10%) |
Mar 09, 2016 | 31.55 | 31.55 | 31.55 | 31.55 | 419 | +0.01(+0.03%) |
Mar 08, 2016 | 31.50 | 31.60 | 31.48 | 31.54 | 9,175 | -0.25(-0.79%) |
Mar 07, 2016 | 31.79 | 31.82 | 31.71 | 31.80 | 2,079 | +0.08(+0.25%) |
Mar 04, 2016 | 31.80 | 31.86 | 31.64 | 31.72 | 8,098 | +0.26(+0.82%) |
Mar 03, 2016 | 31.32 | 31.46 | 31.32 | 31.46 | 1,652 | +0.24(+0.78%) |
Mar 02, 2016 | 31.36 | 31.36 | 31.19 | 31.21 | 2,299 | +0.23(+0.75%) |