Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 31.71 | 31.98 | 31.23 | 31.52 | 785,590 | -0.17(-0.55%) |
May 27, 2016 | 31.43 | 31.70 | 31.70 | 31.70 | 383,234 | +0.23(+0.72%) |
May 26, 2016 | 31.49 | 31.54 | 31.20 | 31.47 | 403,947 | +0.19(+0.61%) |
May 25, 2016 | 31.27 | 31.44 | 31.18 | 31.28 | 461,477 | +0.01(+0.03%) |
May 24, 2016 | 31.41 | 31.54 | 31.18 | 31.27 | 559,910 | +0.06(+0.20%) |
May 23, 2016 | 31.00 | 31.24 | 30.76 | 31.21 | 506,755 | +0.21(+0.67%) |
May 20, 2016 | 30.80 | 31.21 | 30.80 | 31.00 | 552,953 | +0.42(+1.37%) |
May 19, 2016 | 30.59 | 30.78 | 30.25 | 30.58 | 527,723 | -0.23(-0.74%) |
May 18, 2016 | 30.42 | 31.15 | 30.34 | 30.81 | 718,650 | +0.38(+1.26%) |
May 17, 2016 | 31.08 | 31.23 | 30.39 | 30.42 | 510,500 | -0.73(-2.35%) |
May 16, 2016 | 30.82 | 31.30 | 30.69 | 31.16 | 697,242 | +0.40(+1.30%) |
May 13, 2016 | 31.03 | 31.17 | 30.70 | 30.76 | 612,266 | -0.24(-0.76%) |
May 12, 2016 | 31.40 | 31.56 | 30.78 | 30.99 | 528,926 | -0.25(-0.81%) |
May 11, 2016 | 31.26 | 31.57 | 31.07 | 31.24 | 789,165 | -0.07(-0.22%) |
May 10, 2016 | 30.49 | 31.51 | 30.20 | 31.31 | 1,060,582 | +0.66(+2.16%) |
May 09, 2016 | 30.75 | 30.95 | 30.26 | 30.65 | 577,515 | -0.03(-0.11%) |
May 06, 2016 | 30.59 | 30.78 | 30.26 | 30.69 | 401,376 | -0.07(-0.23%) |
May 05, 2016 | 30.71 | 30.91 | 30.57 | 30.76 | 403,126 | +0.22(+0.71%) |
May 04, 2016 | 30.58 | 30.75 | 30.29 | 30.54 | 401,755 | -0.16(-0.51%) |
May 03, 2016 | 30.71 | 30.87 | 30.39 | 30.69 | 395,867 | -0.17(-0.56%) |
May 02, 2016 | 30.19 | 30.88 | 30.14 | 30.87 | 783,620 | +0.68(+2.25%) |
Apr 29, 2016 | 31.55 | 31.62 | 29.80 | 30.19 | 1,201,909 | -1.28(-4.07%) |
Apr 28, 2016 | 31.36 | 31.63 | 31.16 | 31.47 | 624,257 | +0.06(+0.19%) |
Apr 27, 2016 | 31.15 | 31.60 | 30.87 | 31.41 | 698,481 | +0.44(+1.43%) |
Apr 26, 2016 | 30.96 | 31.07 | 30.72 | 30.96 | 731,209 | +0.00(+0.00%) |
Apr 25, 2016 | 31.11 | 31.23 | 30.87 | 30.96 | 348,249 | -0.20(-0.64%) |
Apr 22, 2016 | 30.78 | 31.25 | 30.71 | 31.17 | 452,861 | +0.31(+1.02%) |
Apr 21, 2016 | 31.13 | 31.46 | 30.85 | 30.85 | 347,514 | -0.25(-0.81%) |
Apr 20, 2016 | 31.02 | 31.37 | 30.97 | 31.10 | 446,042 | +0.07(+0.22%) |
Apr 19, 2016 | 31.15 | 31.50 | 30.93 | 31.03 | 353,540 | -0.13(-0.42%) |
Apr 18, 2016 | 30.61 | 31.24 | 30.61 | 31.17 | 496,785 | +0.47(+1.53%) |
Apr 15, 2016 | 30.52 | 30.72 | 30.44 | 30.69 | 494,103 | +0.17(+0.54%) |
Apr 14, 2016 | 30.35 | 30.72 | 30.29 | 30.53 | 427,572 | +0.26(+0.86%) |
Apr 13, 2016 | 29.56 | 30.35 | 29.20 | 30.27 | 1,005,075 | +0.91(+3.09%) |
Apr 12, 2016 | 29.49 | 29.66 | 29.31 | 29.36 | 1,059,519 | -0.18(-0.62%) |
Apr 11, 2016 | 29.99 | 30.06 | 29.54 | 29.54 | 650,869 | -0.25(-0.85%) |
Apr 08, 2016 | 29.93 | 29.93 | 29.65 | 29.80 | 423,217 | +0.04(+0.15%) |
Apr 07, 2016 | 30.15 | 30.33 | 29.71 | 29.75 | 405,703 | -0.50(-1.64%) |
Apr 06, 2016 | 30.17 | 30.33 | 30.03 | 30.25 | 930,907 | +0.15(+0.49%) |
Apr 05, 2016 | 30.29 | 30.35 | 30.06 | 30.10 | 913,265 | -0.38(-1.26%) |
Apr 04, 2016 | 30.81 | 31.08 | 30.40 | 30.49 | 1,189,539 | -0.18(-0.60%) |
Apr 01, 2016 | 31.10 | 31.14 | 30.65 | 30.67 | 1,020,218 | -0.55(-1.76%) |
Mar 31, 2016 | 31.25 | 31.36 | 31.06 | 31.22 | 824,515 | -0.02(-0.06%) |
Mar 30, 2016 | 31.60 | 31.74 | 30.93 | 31.23 | 597,815 | -0.62(-1.94%) |
Mar 29, 2016 | 31.18 | 31.89 | 31.11 | 31.85 | 994,626 | +0.66(+2.12%) |
Mar 28, 2016 | 31.15 | 31.26 | 31.05 | 31.19 | 525,865 | +0.13(+0.42%) |
Mar 24, 2016 | 30.91 | 31.06 | 31.06 | 31.06 | 621,277 | +0.14(+0.45%) |
Mar 23, 2016 | 31.38 | 31.57 | 30.77 | 30.92 | 627,808 | -0.46(-1.47%) |
Mar 22, 2016 | 31.47 | 31.56 | 30.99 | 31.38 | 614,485 | -0.17(-0.55%) |
Mar 21, 2016 | 31.53 | 31.67 | 31.16 | 31.56 | 750,590 | -0.01(-0.03%) |
Mar 18, 2016 | 30.92 | 31.71 | 30.82 | 31.57 | 2,144,466 | +0.58(+1.86%) |
Mar 17, 2016 | 30.49 | 31.07 | 30.35 | 30.99 | 1,220,904 | +0.13(+0.42%) |
Mar 16, 2016 | 30.40 | 31.04 | 30.40 | 30.86 | 1,094,712 | +0.31(+1.03%) |
Mar 15, 2016 | 30.47 | 30.58 | 29.91 | 30.55 | 1,314,734 | -0.11(-0.37%) |
Mar 14, 2016 | 30.12 | 30.82 | 30.12 | 30.66 | 998,311 | +0.44(+1.47%) |
Mar 11, 2016 | 29.68 | 30.25 | 29.58 | 30.22 | 707,305 | +0.73(+2.48%) |
Mar 10, 2016 | 29.30 | 29.61 | 28.95 | 29.48 | 952,879 | +0.40(+1.38%) |
Mar 09, 2016 | 29.34 | 29.53 | 28.91 | 29.08 | 593,436 | -0.12(-0.42%) |
Mar 08, 2016 | 28.99 | 29.61 | 28.92 | 29.20 | 938,515 | +0.19(+0.66%) |
Mar 07, 2016 | 28.46 | 29.01 | 28.34 | 29.01 | 918,329 | +0.30(+1.06%) |
Mar 04, 2016 | 28.43 | 29.72 | 27.85 | 28.71 | 1,637,525 | +0.40(+1.42%) |
Mar 03, 2016 | 27.46 | 28.48 | 27.45 | 28.31 | 1,611,133 | +0.30(+1.09%) |
Mar 02, 2016 | 29.07 | 29.29 | 27.75 | 28.00 | 1,214,121 | -1.27(-4.34%) |