Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 31.43 | 31.56 | 31.08 | 31.36 | 487,576 | -0.10(-0.31%) |
May 27, 2016 | 31.16 | 31.46 | 31.46 | 31.46 | 310,286 | +0.27(+0.85%) |
May 26, 2016 | 31.30 | 31.64 | 31.13 | 31.19 | 319,950 | -0.18(-0.56%) |
May 25, 2016 | 31.28 | 31.85 | 30.99 | 31.37 | 546,805 | +0.06(+0.19%) |
May 24, 2016 | 30.77 | 31.35 | 30.68 | 31.31 | 478,400 | +0.56(+1.82%) |
May 23, 2016 | 30.90 | 31.05 | 30.67 | 30.75 | 263,825 | -0.24(-0.76%) |
May 20, 2016 | 30.63 | 31.26 | 30.59 | 30.98 | 434,453 | +0.29(+0.96%) |
May 19, 2016 | 31.09 | 31.09 | 30.37 | 30.69 | 2,012,851 | -0.29(-0.92%) |
May 18, 2016 | 30.61 | 31.07 | 30.45 | 30.97 | 800,217 | +0.19(+0.61%) |
May 17, 2016 | 31.04 | 31.18 | 30.63 | 30.79 | 510,563 | -0.63(-2.00%) |
May 16, 2016 | 31.27 | 31.67 | 30.96 | 31.42 | 341,809 | +0.21(+0.66%) |
May 13, 2016 | 31.47 | 31.73 | 31.03 | 31.21 | 335,402 | -0.43(-1.37%) |
May 12, 2016 | 31.48 | 31.83 | 31.27 | 31.64 | 350,889 | -0.09(-0.28%) |
May 11, 2016 | 32.39 | 32.39 | 31.62 | 31.73 | 431,579 | -0.41(-1.28%) |
May 10, 2016 | 31.73 | 32.18 | 31.60 | 32.14 | 350,196 | +0.28(+0.86%) |
May 09, 2016 | 31.51 | 32.20 | 30.95 | 31.87 | 323,731 | -0.29(-0.89%) |
May 06, 2016 | 31.32 | 32.28 | 31.32 | 32.15 | 470,514 | +0.39(+1.24%) |
May 05, 2016 | 31.62 | 32.03 | 31.53 | 31.76 | 401,556 | +0.05(+0.16%) |
May 04, 2016 | 31.81 | 32.76 | 31.61 | 31.71 | 287,878 | -0.61(-1.89%) |
May 03, 2016 | 31.68 | 32.58 | 31.68 | 32.32 | 264,232 | -0.09(-0.27%) |
May 02, 2016 | 31.86 | 32.64 | 31.86 | 32.41 | 202,294 | +0.19(+0.58%) |
Apr 29, 2016 | 32.29 | 32.39 | 31.77 | 32.22 | 475,209 | +0.05(+0.15%) |
Apr 28, 2016 | 33.09 | 33.43 | 32.08 | 32.17 | 431,918 | -0.64(-1.95%) |
Apr 27, 2016 | 33.07 | 33.07 | 32.32 | 32.81 | 424,858 | +0.07(+0.21%) |
Apr 26, 2016 | 32.53 | 32.89 | 32.18 | 32.74 | 512,366 | +0.25(+0.76%) |
Apr 25, 2016 | 31.98 | 32.53 | 31.80 | 32.50 | 1,102,069 | +0.36(+1.13%) |
Apr 22, 2016 | 32.36 | 32.68 | 31.88 | 32.13 | 954,176 | -0.11(-0.34%) |
Apr 21, 2016 | 31.51 | 32.45 | 31.51 | 32.24 | 990,352 | +0.21(+0.64%) |
Apr 20, 2016 | 31.71 | 32.61 | 31.59 | 32.04 | 1,548,915 | +0.05(+0.15%) |
Apr 19, 2016 | 30.23 | 32.28 | 30.23 | 31.99 | 3,177,154 | +1.31(+4.26%) |