Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 33.24 | 33.34 | 32.82 | 33.31 | 331,069 | +0.11(+0.32%) |
May 27, 2016 | 33.40 | 33.20 | 33.20 | 33.20 | 77,602 | +0.06(+0.17%) |
May 26, 2016 | 32.96 | 33.50 | 32.84 | 33.15 | 91,714 | +0.25(+0.75%) |
May 25, 2016 | 30.60 | 33.04 | 30.60 | 32.90 | 97,806 | +0.35(+1.09%) |
May 24, 2016 | 32.06 | 32.69 | 31.97 | 32.54 | 168,167 | +0.59(+1.83%) |
May 23, 2016 | 32.12 | 32.28 | 31.91 | 31.96 | 127,120 | -0.06(-0.18%) |
May 20, 2016 | 31.73 | 32.11 | 31.38 | 32.02 | 127,157 | +0.45(+1.44%) |
May 19, 2016 | 31.73 | 31.90 | 31.31 | 31.56 | 190,370 | -0.37(-1.16%) |
May 18, 2016 | 31.94 | 32.15 | 31.64 | 31.93 | 156,593 | -0.10(-0.31%) |
May 17, 2016 | 31.97 | 32.15 | 31.30 | 32.03 | 251,989 | -0.03(-0.10%) |
May 16, 2016 | 31.65 | 32.21 | 31.64 | 32.06 | 110,157 | +0.39(+1.25%) |
May 13, 2016 | 31.55 | 31.91 | 31.08 | 31.67 | 68,663 | +0.12(+0.39%) |
May 12, 2016 | 31.28 | 31.90 | 31.24 | 31.55 | 161,631 | +0.27(+0.87%) |
May 11, 2016 | 31.62 | 31.69 | 30.99 | 31.28 | 103,148 | -0.35(-1.12%) |
May 10, 2016 | 31.61 | 31.77 | 31.22 | 31.63 | 86,813 | +0.22(+0.71%) |
May 09, 2016 | 30.85 | 31.51 | 30.85 | 31.41 | 141,410 | +0.68(+2.22%) |
May 06, 2016 | 30.25 | 31.01 | 29.92 | 30.73 | 158,646 | +0.65(+2.16%) |
May 05, 2016 | 30.29 | 30.32 | 29.80 | 30.08 | 96,463 | -0.10(-0.33%) |
May 04, 2016 | 29.76 | 30.50 | 29.74 | 30.18 | 78,235 | +0.13(+0.44%) |
May 03, 2016 | 30.05 | 30.48 | 29.73 | 30.04 | 65,941 | -0.34(-1.11%) |
May 02, 2016 | 30.34 | 30.62 | 29.99 | 30.38 | 126,639 | +0.15(+0.49%) |
Apr 29, 2016 | 30.08 | 30.36 | 29.67 | 30.23 | 143,123 | +0.04(+0.14%) |
Apr 28, 2016 | 30.03 | 30.44 | 29.75 | 30.19 | 112,042 | +0.05(+0.16%) |
Apr 27, 2016 | 30.29 | 30.35 | 29.59 | 30.14 | 106,461 | -0.04(-0.14%) |
Apr 26, 2016 | 29.44 | 30.74 | 29.44 | 30.18 | 238,862 | +0.83(+2.83%) |
Apr 25, 2016 | 29.30 | 29.55 | 29.07 | 29.35 | 53,292 | -0.11(-0.36%) |
Apr 22, 2016 | 29.44 | 29.62 | 29.13 | 29.46 | 93,881 | -0.06(-0.19%) |
Apr 21, 2016 | 29.76 | 29.95 | 29.39 | 29.52 | 52,759 | -0.16(-0.55%) |
Apr 20, 2016 | 30.03 | 30.05 | 29.58 | 29.68 | 101,490 | -0.31(-1.04%) |
Apr 19, 2016 | 29.82 | 30.08 | 29.63 | 29.99 | 56,724 | +0.25(+0.83%) |
Apr 18, 2016 | 29.58 | 29.96 | 29.35 | 29.75 | 106,595 | +0.12(+0.42%) |
Apr 15, 2016 | 29.40 | 29.81 | 29.07 | 29.62 | 66,921 | +0.17(+0.59%) |
Apr 14, 2016 | 29.54 | 29.54 | 29.20 | 29.45 | 49,166 | -0.07(-0.22%) |
Apr 13, 2016 | 29.23 | 29.73 | 29.21 | 29.52 | 78,424 | +0.58(+2.02%) |
Apr 12, 2016 | 28.84 | 29.39 | 28.68 | 28.93 | 46,314 | +0.18(+0.63%) |
Apr 11, 2016 | 28.75 | 29.12 | 28.51 | 28.75 | 183,832 | +0.16(+0.55%) |
Apr 08, 2016 | 28.56 | 28.86 | 28.29 | 28.60 | 79,009 | +0.23(+0.81%) |
Apr 07, 2016 | 28.22 | 28.49 | 27.87 | 28.37 | 114,614 | -0.06(-0.20%) |
Apr 06, 2016 | 28.57 | 28.90 | 28.09 | 28.43 | 119,277 | -0.07(-0.23%) |
Apr 05, 2016 | 28.45 | 28.67 | 28.25 | 28.49 | 195,518 | -0.08(-0.29%) |
Apr 04, 2016 | 28.50 | 28.82 | 28.15 | 28.57 | 176,284 | +0.02(+0.09%) |
Apr 01, 2016 | 27.98 | 28.80 | 27.98 | 28.55 | 170,061 | +0.37(+1.31%) |
Mar 31, 2016 | 28.42 | 28.48 | 27.99 | 28.18 | 133,043 | -0.65(-2.25%) |
Mar 30, 2016 | 28.42 | 28.96 | 28.42 | 28.83 | 137,109 | +0.50(+1.77%) |
Mar 29, 2016 | 27.87 | 28.57 | 27.83 | 28.33 | 164,077 | +0.40(+1.44%) |
Mar 28, 2016 | 27.96 | 28.13 | 27.69 | 27.92 | 61,864 | -0.02(-0.09%) |
Mar 24, 2016 | 27.64 | 27.95 | 27.95 | 27.95 | 74,615 | +0.09(+0.32%) |
Mar 23, 2016 | 28.13 | 28.24 | 27.84 | 27.86 | 167,650 | -0.25(-0.91%) |
Mar 22, 2016 | 28.05 | 28.47 | 27.93 | 28.11 | 132,991 | +0.00(+0.00%) |
Mar 21, 2016 | 28.03 | 28.52 | 27.92 | 28.11 | 117,836 | -0.04(-0.15%) |
Mar 18, 2016 | 28.88 | 28.99 | 28.02 | 28.15 | 453,188 | -0.61(-2.11%) |
Mar 17, 2016 | 28.10 | 28.88 | 28.03 | 28.76 | 132,316 | +0.72(+2.58%) |
Mar 16, 2016 | 27.79 | 28.42 | 27.71 | 28.04 | 149,228 | +0.12(+0.44%) |
Mar 15, 2016 | 27.94 | 28.46 | 27.89 | 27.92 | 149,321 | -0.29(-1.02%) |
Mar 14, 2016 | 28.20 | 28.74 | 27.89 | 28.20 | 119,120 | -0.18(-0.64%) |
Mar 11, 2016 | 28.01 | 28.51 | 27.84 | 28.38 | 142,184 | +0.66(+2.37%) |
Mar 10, 2016 | 27.83 | 28.02 | 27.55 | 27.73 | 90,535 | -0.09(-0.32%) |
Mar 09, 2016 | 27.54 | 27.98 | 27.45 | 27.82 | 87,016 | +0.32(+1.17%) |
Mar 08, 2016 | 27.56 | 27.71 | 27.00 | 27.50 | 166,136 | -0.16(-0.59%) |
Mar 07, 2016 | 27.37 | 27.76 | 26.78 | 27.66 | 134,501 | +0.12(+0.42%) |
Mar 04, 2016 | 28.26 | 28.26 | 27.40 | 27.55 | 171,022 | -0.71(-2.52%) |
Mar 03, 2016 | 27.62 | 28.33 | 27.62 | 28.26 | 255,898 | +0.70(+2.55%) |
Mar 02, 2016 | 26.92 | 27.64 | 26.57 | 27.55 | 286,615 | +0.48(+1.78%) |