Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 32.29 | 32.29 | 31.96 | 32.20 | 48,135 | +0.01(+0.03%) |
May 27, 2016 | 32.14 | 32.19 | 32.19 | 32.19 | 42,300 | +0.04(+0.12%) |
May 26, 2016 | 32.30 | 32.34 | 32.01 | 32.15 | 48,281 | -0.08(-0.25%) |
May 25, 2016 | 32.33 | 32.33 | 32.13 | 32.23 | 47,302 | -0.02(-0.06%) |
May 24, 2016 | 32.37 | 32.46 | 32.09 | 32.25 | 95,306 | -0.04(-0.12%) |
May 23, 2016 | 32.10 | 32.37 | 32.08 | 32.29 | 45,101 | +0.18(+0.56%) |
May 20, 2016 | 31.90 | 32.16 | 31.87 | 32.11 | 41,394 | +0.13(+0.41%) |
May 19, 2016 | 31.93 | 31.98 | 31.65 | 31.98 | 37,739 | +0.04(+0.13%) |
May 18, 2016 | 32.00 | 32.11 | 31.80 | 31.94 | 45,599 | +0.00(+0.00%) |
May 17, 2016 | 31.94 | 32.10 | 31.87 | 31.94 | 50,421 | +0.04(+0.13%) |
May 16, 2016 | 31.86 | 31.95 | 31.79 | 31.90 | 52,474 | +0.09(+0.28%) |
May 13, 2016 | 31.88 | 31.88 | 31.76 | 31.81 | 38,500 | +0.01(+0.03%) |
May 12, 2016 | 31.93 | 31.93 | 31.75 | 31.80 | 31,445 | -0.07(-0.22%) |
May 11, 2016 | 31.97 | 31.98 | 31.70 | 31.87 | 133,338 | -0.06(-0.19%) |
May 10, 2016 | 31.86 | 31.99 | 31.75 | 31.93 | 42,823 | +0.14(+0.44%) |
May 09, 2016 | 31.84 | 31.86 | 31.66 | 31.79 | 41,533 | +0.05(+0.16%) |
May 06, 2016 | 31.70 | 31.86 | 31.66 | 31.74 | 43,006 | +0.02(+0.06%) |
May 05, 2016 | 31.80 | 31.84 | 31.61 | 31.72 | 46,154 | -0.04(-0.13%) |
May 04, 2016 | 31.95 | 31.95 | 31.74 | 31.76 | 116,420 | -0.15(-0.47%) |
May 03, 2016 | 31.91 | 31.96 | 31.79 | 31.91 | 28,620 | -0.02(-0.06%) |
May 02, 2016 | 31.84 | 31.95 | 31.80 | 31.93 | 61,297 | +0.16(+0.50%) |
Apr 29, 2016 | 31.82 | 31.83 | 31.76 | 31.77 | 38,440 | -0.04(-0.13%) |
Apr 28, 2016 | 31.78 | 31.85 | 31.73 | 31.81 | 42,585 | +0.00(+0.00%) |
Apr 27, 2016 | 31.69 | 31.89 | 31.61 | 31.81 | 56,914 | +0.23(+0.73%) |
Apr 26, 2016 | 31.63 | 31.71 | 31.51 | 31.58 | 35,754 | +0.09(+0.29%) |
Apr 25, 2016 | 31.72 | 31.75 | 31.32 | 31.49 | 46,458 | -0.14(-0.44%) |
Apr 22, 2016 | 31.84 | 31.84 | 31.53 | 31.63 | 49,889 | -0.20(-0.63%) |
Apr 21, 2016 | 31.87 | 31.87 | 31.67 | 31.83 | 53,081 | +0.05(+0.16%) |
Apr 20, 2016 | 31.78 | 31.90 | 31.55 | 31.78 | 39,903 | +0.08(+0.25%) |
Apr 19, 2016 | 31.93 | 31.93 | 31.56 | 31.70 | 52,931 | -0.13(-0.41%) |
Apr 18, 2016 | 31.68 | 31.94 | 31.64 | 31.83 | 33,779 | +0.23(+0.73%) |
Apr 15, 2016 | 31.60 | 31.65 | 31.44 | 31.60 | 68,778 | +0.12(+0.38%) |
Apr 14, 2016 | 31.54 | 31.55 | 31.44 | 31.48 | 42,818 | +0.03(+0.10%) |
Apr 13, 2016 | 31.51 | 31.54 | 31.33 | 31.45 | 37,334 | +0.08(+0.26%) |
Apr 12, 2016 | 31.47 | 31.48 | 31.32 | 31.37 | 35,545 | -0.02(-0.06%) |
Apr 11, 2016 | 31.34 | 31.49 | 31.32 | 31.39 | 41,583 | +0.18(+0.58%) |
Apr 08, 2016 | 31.45 | 31.61 | 31.05 | 31.21 | 54,635 | +0.25(+0.81%) |
Apr 07, 2016 | 31.35 | 31.69 | 30.83 | 30.96 | 37,130 | -0.41(-1.31%) |
Apr 06, 2016 | 31.39 | 31.65 | 31.28 | 31.37 | 30,785 | +0.11(+0.35%) |
Apr 05, 2016 | 30.95 | 31.84 | 30.89 | 31.26 | 39,970 | +0.35(+1.13%) |
Apr 04, 2016 | 31.12 | 31.12 | 30.75 | 30.91 | 37,747 | -0.21(-0.67%) |
Apr 01, 2016 | 31.34 | 31.43 | 31.01 | 31.12 | 51,522 | -0.10(-0.32%) |
Mar 31, 2016 | 31.75 | 31.75 | 31.12 | 31.22 | 65,353 | -0.40(-1.27%) |
Mar 30, 2016 | 31.67 | 31.70 | 31.50 | 31.62 | 54,135 | -0.33(-1.03%) |
Mar 29, 2016 | 32.00 | 32.21 | 31.83 | 31.95 | 90,055 | -0.07(-0.22%) |
Mar 28, 2016 | 32.08 | 32.10 | 31.95 | 32.02 | 60,901 | +0.01(+0.03%) |
Mar 24, 2016 | 31.89 | 32.01 | 32.01 | 32.01 | 35,400 | +0.13(+0.41%) |
Mar 23, 2016 | 32.06 | 32.06 | 31.75 | 31.88 | 157,960 | -0.13(-0.41%) |
Mar 22, 2016 | 32.02 | 32.02 | 31.99 | 32.01 | 27,564 | +0.03(+0.09%) |
Mar 21, 2016 | 31.90 | 32.10 | 31.90 | 31.98 | 43,229 | +0.11(+0.35%) |
Mar 18, 2016 | 31.75 | 31.94 | 31.62 | 31.87 | 35,373 | +0.16(+0.50%) |
Mar 17, 2016 | 31.75 | 31.75 | 31.57 | 31.71 | 27,923 | +0.06(+0.19%) |
Mar 16, 2016 | 31.68 | 31.68 | 31.55 | 31.65 | 36,203 | +0.01(+0.03%) |
Mar 15, 2016 | 31.69 | 31.69 | 31.18 | 31.64 | 36,004 | +0.01(+0.03%) |
Mar 14, 2016 | 31.69 | 31.69 | 31.60 | 31.63 | 29,668 | +0.08(+0.25%) |
Mar 11, 2016 | 31.50 | 31.60 | 31.38 | 31.55 | 39,561 | +0.24(+0.77%) |
Mar 10, 2016 | 31.28 | 31.48 | 31.25 | 31.31 | 29,842 | +0.17(+0.55%) |
Mar 09, 2016 | 31.02 | 31.18 | 30.93 | 31.14 | 30,993 | +0.21(+0.68%) |
Mar 08, 2016 | 30.94 | 30.98 | 30.85 | 30.93 | 21,186 | +0.07(+0.23%) |
Mar 07, 2016 | 30.92 | 30.97 | 30.80 | 30.86 | 24,726 | +0.04(+0.13%) |
Mar 04, 2016 | 31.10 | 31.16 | 30.82 | 30.82 | 41,561 | -0.18(-0.58%) |
Mar 03, 2016 | 31.20 | 31.20 | 30.92 | 31.00 | 39,648 | -0.17(-0.55%) |
Mar 02, 2016 | 31.84 | 31.92 | 31.13 | 31.17 | 95,628 | -0.56(-1.76%) |