Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 32.40 | 32.71 | 32.33 | 32.64 | 597,970 | +0.24(+0.74%) |
May 27, 2016 | 31.84 | 32.40 | 32.40 | 32.40 | 463,009 | +0.60(+1.90%) |
May 26, 2016 | 31.80 | 32.02 | 31.60 | 31.80 | 467,168 | +0.25(+0.79%) |
May 25, 2016 | 30.78 | 31.69 | 30.78 | 31.55 | 744,127 | +0.79(+2.58%) |
May 24, 2016 | 30.61 | 31.23 | 30.21 | 30.76 | 1,042,941 | +0.25(+0.81%) |
May 23, 2016 | 30.66 | 31.00 | 30.48 | 30.51 | 579,304 | -0.18(-0.59%) |
May 20, 2016 | 29.95 | 30.76 | 29.90 | 30.69 | 423,120 | +0.77(+2.57%) |
May 19, 2016 | 29.94 | 30.67 | 29.91 | 29.92 | 744,532 | -0.26(-0.85%) |
May 18, 2016 | 29.99 | 30.37 | 29.81 | 30.18 | 740,458 | +0.01(+0.03%) |
May 17, 2016 | 29.77 | 30.56 | 29.73 | 30.17 | 741,481 | +0.26(+0.88%) |
May 16, 2016 | 29.91 | 30.17 | 29.77 | 29.91 | 633,767 | +0.38(+1.29%) |
May 13, 2016 | 29.25 | 30.11 | 29.23 | 29.53 | 851,410 | +0.13(+0.45%) |
May 12, 2016 | 29.53 | 29.66 | 29.06 | 29.39 | 702,512 | +0.02(+0.06%) |
May 11, 2016 | 30.62 | 30.62 | 29.35 | 29.38 | 663,301 | -1.51(-4.88%) |
May 10, 2016 | 30.42 | 30.91 | 30.11 | 30.89 | 569,260 | +0.60(+1.98%) |
May 09, 2016 | 30.42 | 30.57 | 30.16 | 30.29 | 489,507 | +0.01(+0.03%) |
May 06, 2016 | 30.32 | 30.57 | 29.92 | 30.28 | 379,399 | -0.07(-0.22%) |
May 05, 2016 | 30.80 | 30.99 | 30.20 | 30.34 | 446,516 | -0.28(-0.91%) |
May 04, 2016 | 30.62 | 31.34 | 30.46 | 30.62 | 486,829 | -0.34(-1.11%) |
May 03, 2016 | 31.35 | 31.52 | 30.59 | 30.97 | 612,939 | -0.67(-2.12%) |
May 02, 2016 | 32.34 | 32.43 | 31.48 | 31.64 | 604,009 | -0.43(-1.35%) |
Apr 29, 2016 | 32.76 | 32.76 | 31.79 | 32.07 | 674,914 | -0.61(-1.88%) |
Apr 28, 2016 | 32.71 | 33.48 | 32.48 | 32.69 | 533,108 | -0.07(-0.23%) |
Apr 27, 2016 | 32.85 | 33.51 | 32.49 | 32.76 | 931,782 | -0.07(-0.22%) |
Apr 26, 2016 | 30.75 | 32.98 | 30.70 | 32.84 | 2,457,764 | +3.30(+11.19%) |
Apr 25, 2016 | 29.37 | 30.18 | 29.25 | 29.53 | 1,014,159 | +0.03(+0.11%) |
Apr 22, 2016 | 28.49 | 29.71 | 28.22 | 29.50 | 1,045,052 | +0.43(+1.47%) |
Apr 21, 2016 | 29.93 | 30.06 | 28.97 | 29.07 | 830,122 | -0.93(-3.09%) |
Apr 20, 2016 | 29.80 | 30.09 | 29.71 | 30.00 | 542,953 | +0.07(+0.25%) |
Apr 19, 2016 | 29.92 | 30.23 | 29.68 | 29.93 | 392,111 | +0.23(+0.77%) |
Apr 18, 2016 | 29.34 | 29.77 | 29.14 | 29.70 | 770,552 | +0.36(+1.23%) |
Apr 15, 2016 | 29.62 | 29.73 | 29.22 | 29.34 | 630,508 | -0.43(-1.46%) |
Apr 14, 2016 | 29.91 | 30.52 | 29.71 | 29.77 | 709,835 | -0.18(-0.60%) |
Apr 13, 2016 | 28.73 | 30.02 | 28.73 | 29.95 | 726,750 | +1.38(+4.82%) |
Apr 12, 2016 | 28.22 | 28.76 | 27.98 | 28.57 | 490,547 | +0.54(+1.93%) |
Apr 11, 2016 | 28.11 | 28.45 | 27.90 | 28.03 | 531,563 | +0.19(+0.68%) |
Apr 08, 2016 | 28.39 | 28.39 | 27.79 | 27.84 | 692,728 | -0.31(-1.11%) |
Apr 07, 2016 | 29.39 | 29.39 | 27.92 | 28.16 | 1,018,679 | -1.14(-3.89%) |
Apr 06, 2016 | 29.32 | 29.52 | 29.10 | 29.30 | 730,813 | +0.05(+0.17%) |
Apr 05, 2016 | 29.21 | 29.50 | 28.97 | 29.25 | 855,298 | -0.11(-0.39%) |
Apr 04, 2016 | 30.20 | 30.20 | 29.16 | 29.36 | 1,072,164 | -0.72(-2.40%) |
Apr 01, 2016 | 30.66 | 30.81 | 29.52 | 30.08 | 916,499 | -0.98(-3.17%) |
Mar 31, 2016 | 32.18 | 32.30 | 30.80 | 31.07 | 865,707 | -1.15(-3.56%) |
Mar 30, 2016 | 31.98 | 32.42 | 31.89 | 32.21 | 410,197 | +0.37(+1.16%) |
Mar 29, 2016 | 31.00 | 31.98 | 30.88 | 31.84 | 437,275 | +0.60(+1.92%) |
Mar 28, 2016 | 31.43 | 31.43 | 31.21 | 31.25 | 275,432 | -0.21(-0.68%) |
Mar 24, 2016 | 31.16 | 31.46 | 31.46 | 31.46 | 241,070 | +0.22(+0.71%) |
Mar 23, 2016 | 31.85 | 31.85 | 31.21 | 31.24 | 363,010 | -0.64(-2.01%) |
Mar 22, 2016 | 32.25 | 32.56 | 31.80 | 31.88 | 661,555 | -0.50(-1.54%) |
Mar 21, 2016 | 32.18 | 32.41 | 31.99 | 32.38 | 373,326 | +0.13(+0.41%) |
Mar 18, 2016 | 31.63 | 32.35 | 31.62 | 32.25 | 618,649 | +0.73(+2.31%) |
Mar 17, 2016 | 31.12 | 31.64 | 30.80 | 31.52 | 619,219 | +0.48(+1.53%) |
Mar 16, 2016 | 30.91 | 31.16 | 30.71 | 31.04 | 672,995 | -0.09(-0.29%) |
Mar 15, 2016 | 32.46 | 32.46 | 30.97 | 31.13 | 818,129 | -1.53(-4.69%) |
Mar 14, 2016 | 33.13 | 33.13 | 32.17 | 32.66 | 782,050 | -0.75(-2.26%) |
Mar 11, 2016 | 32.43 | 33.47 | 32.20 | 33.42 | 969,472 | +1.22(+3.79%) |
Mar 10, 2016 | 32.18 | 32.45 | 31.58 | 32.20 | 801,101 | +0.18(+0.56%) |
Mar 09, 2016 | 31.83 | 32.34 | 31.61 | 32.02 | 767,764 | +0.43(+1.38%) |
Mar 08, 2016 | 32.39 | 32.66 | 31.20 | 31.58 | 906,922 | -1.22(-3.72%) |
Mar 07, 2016 | 31.93 | 32.80 | 31.84 | 32.80 | 861,092 | +0.65(+2.01%) |
Mar 04, 2016 | 32.72 | 33.12 | 31.81 | 32.16 | 1,194,807 | -0.43(-1.31%) |
Mar 03, 2016 | 31.32 | 32.62 | 31.30 | 32.58 | 1,065,371 | +1.28(+4.08%) |
Mar 02, 2016 | 31.34 | 31.78 | 30.96 | 31.30 | 1,294,702 | +0.05(+0.16%) |