Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 33.59 | 34.09 | 33.56 | 34.03 | 1,158,888 | +0.65(+1.94%) |
May 27, 2016 | 32.35 | 33.39 | 33.39 | 33.39 | 957,128 | +0.21(+0.63%) |
May 26, 2016 | 33.12 | 33.29 | 33.03 | 33.18 | 356,727 | +0.13(+0.39%) |
May 25, 2016 | 33.08 | 33.29 | 32.67 | 33.05 | 899,009 | +0.13(+0.39%) |
May 24, 2016 | 32.47 | 32.97 | 32.47 | 32.92 | 713,237 | +0.54(+1.68%) |
May 23, 2016 | 32.21 | 32.53 | 32.21 | 32.38 | 435,096 | +0.13(+0.40%) |
May 20, 2016 | 32.08 | 32.52 | 32.02 | 32.25 | 785,612 | +0.38(+1.18%) |
May 19, 2016 | 31.77 | 31.98 | 31.41 | 31.87 | 827,149 | -0.10(-0.30%) |
May 18, 2016 | 32.04 | 32.34 | 31.82 | 31.97 | 906,285 | -0.10(-0.30%) |
May 17, 2016 | 31.83 | 32.45 | 31.81 | 32.06 | 971,950 | -0.29(-0.89%) |
May 16, 2016 | 32.02 | 32.49 | 31.78 | 32.35 | 925,764 | +0.33(+1.02%) |
May 13, 2016 | 32.06 | 32.28 | 31.93 | 32.02 | 867,824 | -0.13(-0.40%) |
May 12, 2016 | 32.44 | 32.54 | 31.92 | 32.15 | 962,389 | -0.09(-0.27%) |
May 11, 2016 | 32.43 | 32.67 | 32.22 | 32.24 | 799,679 | -0.44(-1.35%) |
May 10, 2016 | 32.61 | 32.75 | 32.18 | 32.68 | 1,587,787 | +0.34(+1.04%) |
May 09, 2016 | 32.84 | 33.08 | 32.28 | 32.34 | 1,224,255 | -0.34(-1.05%) |
May 06, 2016 | 32.66 | 32.85 | 32.30 | 32.69 | 991,957 | -0.18(-0.54%) |
May 05, 2016 | 33.11 | 33.35 | 32.70 | 32.87 | 1,089,974 | -0.18(-0.53%) |
May 04, 2016 | 33.49 | 33.76 | 32.97 | 33.04 | 1,522,037 | -0.80(-2.37%) |
May 03, 2016 | 34.07 | 34.27 | 33.43 | 33.84 | 1,100,203 | -0.58(-1.70%) |
May 02, 2016 | 34.32 | 34.43 | 34.03 | 34.43 | 1,010,003 | +0.30(+0.89%) |
Apr 29, 2016 | 34.49 | 34.57 | 33.80 | 34.12 | 1,412,578 | -0.50(-1.46%) |
Apr 28, 2016 | 35.02 | 35.51 | 34.51 | 34.63 | 1,704,568 | -0.50(-1.41%) |
Apr 27, 2016 | 34.38 | 35.55 | 34.07 | 35.12 | 2,820,674 | +1.27(+3.76%) |
Apr 26, 2016 | 33.91 | 33.91 | 33.35 | 33.85 | 2,192,606 | +0.17(+0.50%) |
Apr 25, 2016 | 34.06 | 34.12 | 33.52 | 33.68 | 1,294,479 | -0.50(-1.47%) |
Apr 22, 2016 | 33.92 | 34.31 | 33.92 | 34.19 | 1,327,371 | +0.38(+1.11%) |
Apr 21, 2016 | 34.45 | 34.55 | 33.79 | 33.81 | 1,163,373 | -0.52(-1.52%) |
Apr 20, 2016 | 34.02 | 34.50 | 33.91 | 34.33 | 1,229,284 | +0.23(+0.68%) |
Apr 19, 2016 | 33.91 | 34.23 | 33.81 | 34.10 | 1,482,496 | +0.26(+0.78%) |
Apr 18, 2016 | 33.62 | 34.07 | 33.51 | 33.83 | 781,055 | +0.03(+0.09%) |
Apr 15, 2016 | 33.54 | 33.83 | 33.42 | 33.80 | 983,077 | +0.11(+0.33%) |
Apr 14, 2016 | 33.86 | 33.87 | 33.54 | 33.69 | 1,143,010 | -0.18(-0.54%) |
Apr 13, 2016 | 32.77 | 33.95 | 32.59 | 33.87 | 2,812,967 | +1.52(+4.70%) |
Apr 12, 2016 | 32.11 | 32.48 | 32.02 | 32.35 | 1,155,855 | +0.38(+1.20%) |
Apr 11, 2016 | 31.82 | 32.48 | 31.70 | 31.97 | 1,687,778 | +0.25(+0.78%) |
Apr 08, 2016 | 31.98 | 32.18 | 31.55 | 31.72 | 765,398 | +0.05(+0.15%) |
Apr 07, 2016 | 31.83 | 32.18 | 31.47 | 31.67 | 1,443,012 | -0.36(-1.12%) |
Apr 06, 2016 | 31.99 | 32.10 | 31.55 | 32.03 | 935,608 | -0.02(-0.07%) |
Apr 05, 2016 | 32.06 | 32.28 | 31.90 | 32.06 | 1,717,830 | +0.03(+0.10%) |
Apr 04, 2016 | 31.85 | 32.05 | 31.58 | 32.02 | 1,322,207 | +0.26(+0.81%) |
Apr 01, 2016 | 31.75 | 31.84 | 31.18 | 31.77 | 1,318,159 | -0.22(-0.68%) |
Mar 31, 2016 | 31.99 | 32.25 | 31.76 | 31.98 | 1,526,567 | +0.08(+0.25%) |
Mar 30, 2016 | 31.77 | 32.06 | 31.63 | 31.90 | 947,124 | +0.30(+0.94%) |
Mar 29, 2016 | 31.30 | 31.74 | 30.88 | 31.61 | 626,112 | +0.31(+1.00%) |
Mar 28, 2016 | 31.25 | 31.52 | 31.14 | 31.30 | 785,584 | +0.10(+0.33%) |
Mar 24, 2016 | 31.34 | 31.19 | 31.19 | 31.19 | 984,239 | -0.29(-0.92%) |
Mar 23, 2016 | 31.88 | 31.97 | 31.39 | 31.48 | 969,581 | -0.51(-1.60%) |
Mar 22, 2016 | 31.90 | 32.08 | 31.79 | 31.99 | 1,001,715 | +0.05(+0.15%) |
Mar 21, 2016 | 31.70 | 32.02 | 31.58 | 31.94 | 1,191,135 | +0.22(+0.71%) |
Mar 18, 2016 | 31.70 | 31.86 | 31.50 | 31.72 | 3,372,860 | +0.03(+0.10%) |
Mar 17, 2016 | 31.50 | 31.92 | 31.20 | 31.69 | 1,623,334 | +0.19(+0.61%) |
Mar 16, 2016 | 31.19 | 31.60 | 30.91 | 31.50 | 1,332,635 | +0.26(+0.85%) |
Mar 15, 2016 | 31.17 | 31.25 | 30.90 | 31.23 | 1,285,509 | -0.20(-0.64%) |
Mar 14, 2016 | 31.43 | 31.57 | 31.29 | 31.43 | 1,860,600 | +0.05(+0.15%) |
Mar 11, 2016 | 31.70 | 31.70 | 31.10 | 31.38 | 1,820,197 | -0.09(-0.28%) |
Mar 10, 2016 | 31.29 | 31.64 | 30.98 | 31.47 | 2,162,439 | +0.44(+1.43%) |
Mar 09, 2016 | 31.38 | 31.44 | 30.93 | 31.03 | 1,505,281 | -0.08(-0.25%) |
Mar 08, 2016 | 31.85 | 31.87 | 31.09 | 31.11 | 1,786,376 | -0.87(-2.72%) |
Mar 07, 2016 | 32.13 | 32.26 | 31.84 | 31.98 | 1,435,600 | -0.21(-0.66%) |
Mar 04, 2016 | 32.30 | 32.59 | 31.99 | 32.19 | 1,428,857 | -0.16(-0.49%) |
Mar 03, 2016 | 31.95 | 32.46 | 31.95 | 32.35 | 2,077,536 | +0.02(+0.05%) |
Mar 02, 2016 | 32.66 | 32.96 | 32.19 | 32.33 | 1,825,330 | -0.41(-1.25%) |