Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 32.92 | 32.92 | 32.73 | 32.75 | 2,694 | +0.00(+0.01%) |
May 26, 2016 | 32.70 | 32.75 | 32.75 | 32.75 | 784 | +0.80(+2.51%) |
May 23, 2016 | 31.95 | 31.95 | 31.95 | 31.95 | 44 | -0.02(-0.07%) |
May 20, 2016 | 31.97 | 31.97 | 31.97 | 31.97 | 508 | +0.37(+1.19%) |
May 19, 2016 | 31.60 | 31.60 | 31.60 | 31.60 | 171 | -0.43(-1.34%) |
May 18, 2016 | 32.33 | 32.36 | 31.96 | 32.03 | 1,486 | -0.13(-0.40%) |
May 17, 2016 | 32.27 | 32.38 | 32.16 | 32.16 | 599 | -0.24(-0.76%) |
May 16, 2016 | 32.48 | 32.48 | 32.40 | 32.40 | 724 | +0.32(+1.00%) |
May 13, 2016 | 32.19 | 32.20 | 32.08 | 32.08 | 7,572 | -0.44(-1.34%) |
May 12, 2016 | 32.52 | 32.52 | 32.52 | 32.52 | 516 | -0.31(-0.93%) |
May 11, 2016 | 32.67 | 32.82 | 32.66 | 32.82 | 1,365 | +0.24(+0.73%) |
May 10, 2016 | 32.59 | 32.59 | 32.59 | 32.59 | 248 | +0.12(+0.38%) |
May 06, 2016 | 32.44 | 32.46 | 32.40 | 32.46 | 116 | +0.06(+0.20%) |
May 05, 2016 | 32.63 | 32.66 | 32.40 | 32.40 | 1,697 | -0.01(-0.02%) |
May 04, 2016 | 32.72 | 32.74 | 32.41 | 32.41 | 31,051 | -0.47(-1.42%) |
May 03, 2016 | 32.92 | 33.05 | 32.87 | 32.87 | 1,310 | -0.80(-2.37%) |
May 02, 2016 | 33.73 | 33.73 | 33.57 | 33.67 | 2,612 | +0.07(+0.21%) |
Apr 29, 2016 | 33.80 | 33.80 | 33.60 | 33.60 | 524 | -0.28(-0.81%) |
Apr 27, 2016 | 33.95 | 34.02 | 33.86 | 33.88 | 86 | -0.05(-0.14%) |
Apr 26, 2016 | 33.92 | 33.93 | 33.90 | 33.93 | 9,052 | +0.19(+0.57%) |
Apr 25, 2016 | 33.79 | 33.79 | 33.73 | 33.73 | 1,008 | -0.23(-0.68%) |
Apr 22, 2016 | 34.04 | 34.13 | 33.96 | 33.96 | 883 | -0.60(-1.74%) |
Apr 20, 2016 | 34.56 | 34.56 | 34.56 | 34.56 | 3,267 | +0.07(+0.19%) |
Apr 19, 2016 | 34.55 | 34.55 | 34.50 | 34.50 | 1,237 | +0.44(+1.30%) |
Apr 18, 2016 | 34.06 | 34.06 | 34.06 | 34.06 | 788 | -0.12(-0.36%) |
Apr 14, 2016 | 34.22 | 34.22 | 34.17 | 34.18 | 126 | -0.02(-0.07%) |
Apr 13, 2016 | 34.20 | 34.20 | 34.20 | 34.20 | 1,463 | +0.69(+2.05%) |
Apr 12, 2016 | 33.44 | 33.51 | 33.44 | 33.51 | 7,587 | +0.06(+0.18%) |
Apr 11, 2016 | 33.45 | 33.45 | 33.45 | 33.45 | 673 | +0.51(+1.56%) |
Apr 08, 2016 | 32.94 | 32.94 | 32.94 | 32.94 | 169 | +0.41(+1.26%) |
Apr 07, 2016 | 32.54 | 32.54 | 32.53 | 32.53 | 727 | -0.30(-0.92%) |
Apr 06, 2016 | 32.81 | 32.83 | 32.81 | 32.83 | 1,614 | -0.68(-2.03%) |
Apr 01, 2016 | 33.51 | 33.51 | 33.51 | 33.51 | 50 | -0.37(-1.09%) |
Mar 31, 2016 | 33.88 | 33.88 | 33.86 | 33.88 | 1,921 | +0.17(+0.51%) |
Mar 30, 2016 | 33.71 | 33.71 | 33.71 | 33.71 | 274 | +0.87(+2.63%) |
Mar 29, 2016 | 32.85 | 32.85 | 32.85 | 32.85 | 305 | +0.11(+0.32%) |
Mar 24, 2016 | 32.68 | 32.74 | 32.74 | 32.74 | 3,267 | -0.25(-0.75%) |
Mar 23, 2016 | 32.95 | 32.99 | 32.95 | 32.99 | 849 | +1.10(+3.46%) |
Mar 16, 2016 | 31.82 | 31.88 | 31.82 | 31.88 | 236 | -0.81(-2.48%) |
Mar 14, 2016 | 32.66 | 32.69 | 32.66 | 32.69 | 33 | +0.67(+2.11%) |
Mar 10, 2016 | 32.27 | 32.27 | 32.02 | 32.02 | 1 | -0.18(-0.55%) |
Mar 09, 2016 | 32.20 | 32.20 | 32.20 | 32.20 | 130 | +0.16(+0.49%) |
Mar 08, 2016 | 32.06 | 32.06 | 32.04 | 32.04 | 744 | -0.09(-0.27%) |
Mar 07, 2016 | 32.13 | 32.13 | 32.13 | 32.13 | 279 | -0.26(-0.80%) |
Mar 04, 2016 | 32.31 | 32.40 | 31.72 | 32.39 | 730 | +0.67(+2.12%) |
Mar 03, 2016 | 31.72 | 31.72 | 31.72 | 31.72 | 486 | +0.41(+1.30%) |
Mar 02, 2016 | 31.22 | 31.31 | 31.22 | 31.31 | 1,753 | +0.28(+0.89%) |