Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 33.54 | 33.56 | 33.50 | 33.50 | 74,706 | +0.01(+0.04%) |
May 27, 2016 | 33.52 | 33.49 | 33.49 | 33.49 | 130,595 | +0.01(+0.02%) |
May 26, 2016 | 33.55 | 33.55 | 33.42 | 33.48 | 294,562 | -0.06(-0.17%) |
May 25, 2016 | 33.51 | 33.54 | 33.43 | 33.54 | 65,683 | +0.06(+0.17%) |
May 24, 2016 | 33.44 | 33.51 | 33.39 | 33.48 | 89,347 | +0.03(+0.08%) |
May 23, 2016 | 33.41 | 33.47 | 33.37 | 33.45 | 113,435 | -0.01(-0.04%) |
May 20, 2016 | 33.46 | 33.47 | 33.38 | 33.47 | 61,422 | +0.10(+0.29%) |
May 19, 2016 | 33.43 | 33.43 | 33.34 | 33.37 | 233,535 | -0.01(-0.04%) |
May 18, 2016 | 33.43 | 33.47 | 33.38 | 33.38 | 115,502 | -0.03(-0.10%) |
May 17, 2016 | 33.38 | 33.47 | 33.35 | 33.42 | 44,358 | +0.01(+0.04%) |
May 16, 2016 | 33.38 | 33.45 | 33.36 | 33.41 | 109,469 | +0.05(+0.15%) |
May 13, 2016 | 33.36 | 33.44 | 33.36 | 33.36 | 207,542 | -0.05(-0.15%) |
May 12, 2016 | 33.36 | 33.42 | 33.34 | 33.41 | 62,758 | +0.06(+0.17%) |
May 11, 2016 | 33.40 | 33.42 | 33.32 | 33.35 | 61,757 | -0.03(-0.08%) |
May 10, 2016 | 33.33 | 33.41 | 33.33 | 33.38 | 70,080 | +0.00(+0.00%) |
May 09, 2016 | 33.33 | 33.39 | 33.33 | 33.38 | 92,106 | +0.00(+0.01%) |
May 06, 2016 | 33.37 | 33.39 | 33.31 | 33.37 | 104,254 | -0.00(-0.01%) |
May 05, 2016 | 33.38 | 33.42 | 33.34 | 33.38 | 83,148 | +0.01(+0.04%) |
May 04, 2016 | 33.36 | 33.40 | 33.32 | 33.36 | 80,826 | -0.01(-0.02%) |
May 03, 2016 | 33.41 | 33.41 | 33.33 | 33.37 | 61,930 | +0.03(+0.10%) |
May 02, 2016 | 33.41 | 33.43 | 33.34 | 33.34 | 164,283 | -0.01(-0.02%) |
Apr 29, 2016 | 33.41 | 33.43 | 33.32 | 33.34 | 91,351 | +0.06(+0.19%) |
Apr 28, 2016 | 33.41 | 33.42 | 33.28 | 33.28 | 196,087 | -0.15(-0.46%) |
Apr 27, 2016 | 33.37 | 33.43 | 33.32 | 33.43 | 63,436 | +0.06(+0.19%) |
Apr 26, 2016 | 33.30 | 33.40 | 33.29 | 33.37 | 61,102 | +0.01(+0.02%) |
Apr 25, 2016 | 33.36 | 33.36 | 33.29 | 33.36 | 41,427 | +0.08(+0.25%) |
Apr 22, 2016 | 33.27 | 33.38 | 33.27 | 33.28 | 44,011 | -0.01(-0.02%) |
Apr 21, 2016 | 33.24 | 33.33 | 33.22 | 33.29 | 59,651 | +0.12(+0.36%) |
Apr 20, 2016 | 33.17 | 33.25 | 33.16 | 33.17 | 51,858 | +0.01(+0.02%) |
Apr 19, 2016 | 33.14 | 33.24 | 33.12 | 33.16 | 48,632 | -0.02(-0.06%) |
Apr 18, 2016 | 33.17 | 33.19 | 33.11 | 33.18 | 31,077 | +0.10(+0.31%) |
Apr 15, 2016 | 33.15 | 33.15 | 33.08 | 33.08 | 28,125 | -0.04(-0.13%) |
Apr 14, 2016 | 33.13 | 33.18 | 33.11 | 33.12 | 152,244 | -0.03(-0.08%) |
Apr 13, 2016 | 33.06 | 33.15 | 33.06 | 33.15 | 189,732 | +0.08(+0.25%) |
Apr 12, 2016 | 33.10 | 33.10 | 33.04 | 33.06 | 127,906 | +0.03(+0.08%) |
Apr 11, 2016 | 33.06 | 33.11 | 33.02 | 33.04 | 208,719 | +0.02(+0.06%) |
Apr 08, 2016 | 33.05 | 33.05 | 32.99 | 33.02 | 64,972 | +0.04(+0.13%) |
Apr 07, 2016 | 33.00 | 33.03 | 32.93 | 32.97 | 171,816 | +0.01(+0.04%) |
Apr 06, 2016 | 32.97 | 33.01 | 32.93 | 32.96 | 30,905 | +0.05(+0.15%) |
Apr 05, 2016 | 32.93 | 33.00 | 32.91 | 32.91 | 58,790 | -0.02(-0.06%) |
Apr 04, 2016 | 32.98 | 32.99 | 32.91 | 32.93 | 43,100 | -0.01(-0.04%) |
Apr 01, 2016 | 32.93 | 33.00 | 32.89 | 32.95 | 112,839 | +0.03(+0.11%) |
Mar 31, 2016 | 32.88 | 32.96 | 32.85 | 32.91 | 282,110 | +0.00(+0.00%) |
Mar 30, 2016 | 32.91 | 32.94 | 32.86 | 32.91 | 73,386 | +0.06(+0.17%) |
Mar 29, 2016 | 32.89 | 32.94 | 32.80 | 32.86 | 34,877 | +0.03(+0.08%) |
Mar 28, 2016 | 32.91 | 32.93 | 32.81 | 32.83 | 168,685 | +0.03(+0.11%) |
Mar 24, 2016 | 32.82 | 32.79 | 32.79 | 32.79 | 120,295 | -0.05(-0.15%) |
Mar 23, 2016 | 32.88 | 32.96 | 32.80 | 32.84 | 168,196 | -0.04(-0.13%) |
Mar 22, 2016 | 32.88 | 32.90 | 32.82 | 32.88 | 88,441 | +0.01(+0.02%) |
Mar 21, 2016 | 32.89 | 32.89 | 32.82 | 32.88 | 142,442 | +0.03(+0.08%) |
Mar 18, 2016 | 32.87 | 32.88 | 32.77 | 32.85 | 51,803 | +0.01(+0.03%) |
Mar 17, 2016 | 32.77 | 32.85 | 32.77 | 32.84 | 46,925 | +0.01(+0.02%) |
Mar 16, 2016 | 32.81 | 32.86 | 32.72 | 32.84 | 60,924 | +0.05(+0.16%) |
Mar 15, 2016 | 32.77 | 32.82 | 32.69 | 32.79 | 195,603 | +0.03(+0.10%) |
Mar 14, 2016 | 32.78 | 32.78 | 32.71 | 32.75 | 56,227 | +0.01(+0.04%) |
Mar 11, 2016 | 32.63 | 32.74 | 32.63 | 32.74 | 72,672 | +0.09(+0.27%) |
Mar 10, 2016 | 32.58 | 32.67 | 32.57 | 32.65 | 74,406 | +0.07(+0.21%) |
Mar 09, 2016 | 32.57 | 32.59 | 32.50 | 32.58 | 53,352 | +0.05(+0.15%) |
Mar 08, 2016 | 32.51 | 32.58 | 32.50 | 32.53 | 79,890 | +0.06(+0.17%) |
Mar 07, 2016 | 32.51 | 32.51 | 32.46 | 32.48 | 168,817 | +0.03(+0.11%) |
Mar 04, 2016 | 32.42 | 32.46 | 32.37 | 32.44 | 108,729 | +0.08(+0.26%) |
Mar 03, 2016 | 32.33 | 32.41 | 32.32 | 32.36 | 43,263 | +0.10(+0.30%) |
Mar 02, 2016 | 32.22 | 32.27 | 32.21 | 32.26 | 104,208 | +0.04(+0.13%) |