Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 32.02 | 32.05 | 31.66 | 31.96 | 132,037 | -0.02(-0.06%) |
May 27, 2016 | 31.76 | 31.98 | 31.98 | 31.98 | 75,031 | +0.22(+0.70%) |
May 26, 2016 | 31.65 | 31.96 | 31.51 | 31.76 | 83,097 | +0.13(+0.40%) |
May 25, 2016 | 31.90 | 31.90 | 31.56 | 31.64 | 95,769 | -0.14(-0.45%) |
May 24, 2016 | 31.26 | 31.83 | 31.26 | 31.78 | 116,800 | +0.65(+2.08%) |
May 23, 2016 | 31.11 | 31.44 | 30.84 | 31.13 | 129,860 | +0.04(+0.12%) |
May 20, 2016 | 30.82 | 31.16 | 30.60 | 31.09 | 138,488 | +0.46(+1.50%) |
May 19, 2016 | 30.42 | 30.84 | 30.33 | 30.63 | 134,857 | +0.01(+0.03%) |
May 18, 2016 | 30.54 | 31.03 | 30.35 | 30.62 | 174,864 | +0.12(+0.41%) |
May 17, 2016 | 30.77 | 31.09 | 30.30 | 30.50 | 292,226 | -0.32(-1.02%) |
May 16, 2016 | 31.01 | 31.15 | 30.73 | 30.81 | 261,618 | -0.07(-0.22%) |
May 13, 2016 | 31.47 | 31.51 | 30.81 | 30.88 | 179,062 | -0.74(-2.35%) |
May 12, 2016 | 31.65 | 32.06 | 31.47 | 31.63 | 131,839 | +0.11(+0.36%) |
May 11, 2016 | 31.93 | 31.93 | 31.48 | 31.51 | 128,620 | -0.56(-1.76%) |
May 10, 2016 | 31.94 | 32.29 | 31.85 | 32.07 | 109,858 | +0.34(+1.08%) |
May 09, 2016 | 31.68 | 31.92 | 31.44 | 31.73 | 80,490 | +0.13(+0.42%) |
May 06, 2016 | 31.50 | 31.79 | 31.31 | 31.60 | 173,231 | +0.09(+0.27%) |
May 05, 2016 | 31.85 | 31.87 | 31.44 | 31.51 | 105,849 | -0.23(-0.72%) |
May 04, 2016 | 31.62 | 32.03 | 31.57 | 31.74 | 118,519 | -0.07(-0.21%) |
May 03, 2016 | 31.72 | 32.19 | 31.63 | 31.81 | 111,229 | -0.19(-0.60%) |
May 02, 2016 | 32.08 | 32.44 | 31.95 | 32.00 | 146,518 | +0.04(+0.12%) |
Apr 29, 2016 | 32.07 | 32.14 | 31.84 | 31.96 | 111,208 | -0.17(-0.53%) |
Apr 28, 2016 | 32.68 | 32.72 | 32.06 | 32.13 | 118,800 | -0.70(-2.12%) |
Apr 27, 2016 | 32.90 | 33.18 | 32.69 | 32.83 | 118,336 | -0.10(-0.29%) |
Apr 26, 2016 | 32.44 | 33.25 | 32.35 | 32.92 | 111,362 | +0.54(+1.68%) |
Apr 25, 2016 | 32.55 | 32.69 | 32.27 | 32.38 | 118,534 | -0.12(-0.38%) |
Apr 22, 2016 | 32.50 | 32.81 | 32.33 | 32.50 | 139,155 | +0.09(+0.26%) |
Apr 21, 2016 | 33.01 | 33.01 | 32.39 | 32.42 | 144,485 | -0.52(-1.56%) |
Apr 20, 2016 | 33.19 | 33.31 | 32.93 | 32.93 | 105,024 | -0.21(-0.63%) |
Apr 19, 2016 | 33.16 | 33.32 | 32.69 | 33.14 | 150,705 | +0.10(+0.29%) |
Apr 18, 2016 | 32.64 | 33.26 | 32.54 | 33.05 | 153,968 | +0.22(+0.67%) |
Apr 15, 2016 | 33.11 | 33.54 | 32.67 | 32.83 | 230,372 | -0.48(-1.43%) |
Apr 14, 2016 | 33.75 | 34.07 | 33.22 | 33.31 | 154,489 | -0.31(-0.91%) |
Apr 13, 2016 | 33.52 | 33.74 | 33.28 | 33.61 | 323,297 | +0.24(+0.71%) |
Apr 12, 2016 | 33.28 | 33.66 | 33.16 | 33.37 | 76,945 | +0.10(+0.32%) |
Apr 11, 2016 | 33.19 | 33.46 | 32.93 | 33.27 | 149,787 | +0.25(+0.75%) |
Apr 08, 2016 | 33.20 | 33.46 | 32.86 | 33.02 | 158,395 | +0.10(+0.32%) |
Apr 07, 2016 | 33.47 | 33.48 | 32.75 | 32.91 | 271,072 | -0.70(-2.07%) |
Apr 06, 2016 | 33.67 | 33.90 | 33.12 | 33.61 | 206,713 | -0.03(-0.09%) |
Apr 05, 2016 | 34.56 | 34.57 | 33.53 | 33.64 | 279,746 | -0.96(-2.79%) |
Apr 04, 2016 | 35.13 | 35.49 | 34.36 | 34.60 | 111,460 | -0.58(-1.65%) |
Apr 01, 2016 | 34.87 | 35.20 | 34.63 | 35.19 | 105,439 | -0.04(-0.11%) |
Mar 31, 2016 | 35.12 | 35.63 | 35.03 | 35.22 | 100,810 | +0.01(+0.03%) |
Mar 30, 2016 | 35.62 | 35.62 | 34.92 | 35.21 | 128,595 | -0.17(-0.49%) |
Mar 29, 2016 | 34.59 | 35.40 | 34.59 | 35.39 | 161,978 | +0.64(+1.84%) |
Mar 28, 2016 | 34.79 | 34.90 | 34.28 | 34.75 | 115,789 | +0.06(+0.17%) |
Mar 24, 2016 | 34.03 | 34.69 | 34.69 | 34.69 | 83,200 | +0.45(+1.31%) |
Mar 23, 2016 | 34.51 | 34.95 | 34.09 | 34.24 | 121,313 | -0.25(-0.72%) |
Mar 22, 2016 | 34.64 | 34.77 | 34.36 | 34.49 | 120,573 | -0.34(-0.99%) |
Mar 21, 2016 | 35.12 | 35.12 | 34.60 | 34.83 | 106,838 | -0.39(-1.11%) |
Mar 18, 2016 | 35.53 | 36.07 | 34.62 | 35.22 | 404,717 | -0.15(-0.43%) |
Mar 17, 2016 | 35.16 | 35.43 | 34.85 | 35.38 | 110,688 | +0.26(+0.73%) |
Mar 16, 2016 | 34.37 | 35.17 | 34.35 | 35.12 | 103,085 | +0.64(+1.85%) |
Mar 15, 2016 | 34.71 | 34.97 | 34.22 | 34.48 | 106,554 | -0.42(-1.20%) |
Mar 14, 2016 | 35.08 | 35.62 | 34.61 | 34.90 | 133,342 | -0.19(-0.54%) |
Mar 11, 2016 | 35.01 | 35.27 | 34.82 | 35.09 | 109,989 | +0.37(+1.07%) |
Mar 10, 2016 | 35.21 | 35.49 | 34.42 | 34.72 | 146,215 | -0.31(-0.87%) |
Mar 09, 2016 | 34.63 | 35.20 | 34.63 | 35.02 | 130,072 | +0.52(+1.49%) |
Mar 08, 2016 | 34.36 | 34.93 | 34.30 | 34.51 | 139,382 | +0.00(+0.00%) |
Mar 07, 2016 | 33.75 | 34.52 | 33.75 | 34.51 | 140,464 | +0.63(+1.86%) |
Mar 04, 2016 | 33.95 | 34.05 | 33.58 | 33.88 | 173,316 | -0.13(-0.39%) |
Mar 03, 2016 | 33.55 | 34.16 | 33.55 | 34.01 | 170,298 | +0.52(+1.54%) |
Mar 02, 2016 | 33.47 | 33.63 | 33.35 | 33.50 | 400,135 | -0.10(-0.28%) |