Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 32.49 | 32.55 | 32.20 | 32.26 | 576,219 | -0.10(-0.32%) |
May 27, 2016 | 32.37 | 32.37 | 32.37 | 32.37 | 821,020 | -0.05(-0.15%) |
May 26, 2016 | 32.38 | 32.49 | 32.34 | 32.42 | 2,437,795 | +0.08(+0.25%) |
May 25, 2016 | 32.18 | 32.39 | 32.18 | 32.34 | 1,394,532 | +0.33(+1.03%) |
May 24, 2016 | 31.80 | 32.05 | 31.75 | 32.01 | 622,542 | +0.40(+1.28%) |
May 23, 2016 | 31.59 | 31.67 | 31.54 | 31.60 | 571,308 | -0.08(-0.25%) |
May 20, 2016 | 31.67 | 31.76 | 31.63 | 31.68 | 1,199,322 | +0.24(+0.77%) |
May 19, 2016 | 31.47 | 31.51 | 31.30 | 31.44 | 951,839 | -0.21(-0.66%) |
May 18, 2016 | 31.68 | 32.01 | 31.55 | 31.65 | 972,370 | -0.08(-0.25%) |
May 17, 2016 | 31.90 | 31.99 | 31.69 | 31.73 | 468,028 | -0.22(-0.68%) |
May 16, 2016 | 31.68 | 31.97 | 31.68 | 31.95 | 522,355 | +0.40(+1.28%) |
May 13, 2016 | 31.68 | 31.82 | 31.50 | 31.55 | 464,689 | -0.42(-1.31%) |
May 12, 2016 | 32.25 | 32.26 | 31.82 | 31.97 | 478,589 | -0.01(-0.03%) |
May 11, 2016 | 32.01 | 32.17 | 31.97 | 31.97 | 539,191 | -0.22(-0.68%) |
May 10, 2016 | 31.93 | 32.20 | 31.93 | 32.19 | 426,442 | +0.49(+1.55%) |
May 09, 2016 | 31.87 | 31.92 | 31.66 | 31.70 | 403,507 | -0.15(-0.46%) |
May 06, 2016 | 31.63 | 31.88 | 31.61 | 31.84 | 764,238 | +0.05(+0.15%) |
May 05, 2016 | 31.90 | 31.95 | 31.68 | 31.80 | 779,512 | -0.04(-0.13%) |
May 04, 2016 | 31.97 | 32.01 | 31.76 | 31.84 | 631,168 | -0.37(-1.15%) |
May 03, 2016 | 32.43 | 32.47 | 32.18 | 32.21 | 877,747 | -0.66(-2.01%) |
May 02, 2016 | 32.85 | 32.90 | 32.73 | 32.87 | 1,541,857 | +0.21(+0.64%) |
Apr 29, 2016 | 32.76 | 32.81 | 32.52 | 32.66 | 1,511,979 | -0.10(-0.30%) |
Apr 28, 2016 | 32.68 | 32.98 | 32.65 | 32.76 | 4,970,881 | -0.31(-0.95%) |
Apr 27, 2016 | 32.89 | 33.11 | 32.85 | 33.07 | 423,793 | +0.07(+0.22%) |
Apr 26, 2016 | 33.00 | 33.03 | 32.89 | 33.00 | 430,051 | +0.15(+0.44%) |
Apr 25, 2016 | 32.86 | 32.89 | 32.76 | 32.85 | 626,025 | -0.17(-0.51%) |
Apr 22, 2016 | 33.04 | 33.14 | 32.91 | 33.02 | 1,190,016 | -0.02(-0.07%) |
Apr 21, 2016 | 33.21 | 33.26 | 32.97 | 33.05 | 1,028,854 | -0.19(-0.58%) |
Apr 20, 2016 | 33.19 | 33.40 | 33.14 | 33.24 | 518,768 | -0.03(-0.08%) |
Apr 19, 2016 | 33.18 | 33.31 | 33.12 | 33.27 | 307,924 | +0.54(+1.66%) |
Apr 18, 2016 | 32.42 | 32.75 | 32.34 | 32.72 | 519,200 | +0.25(+0.77%) |
Apr 15, 2016 | 32.52 | 32.58 | 32.47 | 32.47 | 337,326 | -0.09(-0.27%) |
Apr 14, 2016 | 32.64 | 32.64 | 32.52 | 32.56 | 523,349 | +0.02(+0.07%) |
Apr 13, 2016 | 32.49 | 32.58 | 32.40 | 32.54 | 447,761 | +0.51(+1.59%) |
Apr 12, 2016 | 31.79 | 32.09 | 31.60 | 32.03 | 875,170 | +0.52(+1.64%) |
Apr 11, 2016 | 31.68 | 31.82 | 31.51 | 31.51 | 441,561 | +0.07(+0.23%) |
Apr 08, 2016 | 31.43 | 31.55 | 31.34 | 31.44 | 1,114,151 | +0.61(+1.96%) |
Apr 07, 2016 | 31.03 | 31.10 | 30.76 | 30.84 | 746,201 | -0.45(-1.44%) |
Apr 06, 2016 | 30.89 | 31.31 | 30.86 | 31.29 | 604,597 | +0.45(+1.47%) |
Apr 05, 2016 | 30.92 | 30.96 | 30.81 | 30.84 | 477,060 | -0.61(-1.92%) |
Apr 04, 2016 | 31.62 | 31.66 | 31.41 | 31.44 | 410,997 | -0.15(-0.46%) |
Apr 01, 2016 | 31.23 | 31.61 | 31.17 | 31.59 | 571,552 | -0.27(-0.84%) |
Mar 31, 2016 | 32.01 | 32.09 | 31.84 | 31.85 | 1,238,859 | -0.26(-0.80%) |
Mar 30, 2016 | 32.10 | 32.30 | 32.07 | 32.11 | 1,596,379 | +0.29(+0.91%) |
Mar 29, 2016 | 31.30 | 31.82 | 31.25 | 31.82 | 746,464 | +0.36(+1.13%) |
Mar 28, 2016 | 31.45 | 31.48 | 31.34 | 31.47 | 837,454 | +0.17(+0.54%) |
Mar 24, 2016 | 31.13 | 31.30 | 31.30 | 31.30 | 954,758 | -0.16(-0.51%) |
Mar 23, 2016 | 31.75 | 31.75 | 31.44 | 31.46 | 669,636 | -0.40(-1.24%) |
Mar 22, 2016 | 31.66 | 31.93 | 31.65 | 31.85 | 707,773 | -0.07(-0.23%) |
Mar 21, 2016 | 31.89 | 31.98 | 31.82 | 31.93 | 807,972 | -0.02(-0.05%) |
Mar 18, 2016 | 31.95 | 32.07 | 31.90 | 31.94 | 2,004,379 | -0.06(-0.20%) |
Mar 17, 2016 | 31.70 | 32.05 | 31.61 | 32.01 | 695,902 | +0.37(+1.17%) |
Mar 16, 2016 | 31.02 | 31.66 | 31.02 | 31.63 | 597,335 | +0.40(+1.27%) |
Mar 15, 2016 | 31.25 | 31.26 | 31.13 | 31.24 | 815,854 | -0.38(-1.20%) |
Mar 14, 2016 | 31.61 | 31.69 | 31.53 | 31.62 | 715,281 | -0.09(-0.28%) |
Mar 11, 2016 | 31.46 | 31.72 | 31.45 | 31.71 | 1,270,920 | +0.77(+2.50%) |
Mar 10, 2016 | 31.21 | 31.36 | 30.66 | 30.93 | 1,493,928 | -0.04(-0.13%) |
Mar 09, 2016 | 30.95 | 31.07 | 30.89 | 30.97 | 776,650 | +0.16(+0.52%) |
Mar 08, 2016 | 30.96 | 30.98 | 30.76 | 30.81 | 1,052,084 | -0.36(-1.14%) |
Mar 07, 2016 | 30.88 | 31.28 | 30.84 | 31.17 | 1,346,440 | +0.00(+0.00%) |
Mar 04, 2016 | 31.03 | 31.32 | 31.03 | 31.17 | 1,013,290 | +0.31(+1.02%) |
Mar 03, 2016 | 30.57 | 30.87 | 30.57 | 30.85 | 1,065,588 | +0.31(+1.03%) |
Mar 02, 2016 | 30.25 | 30.54 | 30.21 | 30.54 | 1,779,191 | +0.24(+0.80%) |