Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 32.70 | 32.70 | 32.48 | 32.57 | 99,039 | +0.01(+0.02%) |
May 27, 2016 | 32.58 | 32.56 | 32.56 | 32.56 | 121,113 | +0.05(+0.15%) |
May 26, 2016 | 32.62 | 32.62 | 32.46 | 32.51 | 101,206 | +0.01(+0.03%) |
May 25, 2016 | 32.50 | 32.52 | 32.35 | 32.50 | 91,423 | +0.17(+0.53%) |
May 24, 2016 | 32.12 | 32.33 | 32.08 | 32.33 | 78,518 | +0.25(+0.76%) |
May 23, 2016 | 32.13 | 32.13 | 32.01 | 32.08 | 77,058 | -0.02(-0.08%) |
May 20, 2016 | 32.02 | 32.15 | 31.99 | 32.11 | 319,118 | +0.14(+0.43%) |
May 19, 2016 | 31.90 | 31.99 | 31.81 | 31.97 | 360,864 | -0.02(-0.05%) |
May 18, 2016 | 32.16 | 32.21 | 31.94 | 31.99 | 78,866 | -0.13(-0.41%) |
May 17, 2016 | 32.20 | 32.26 | 32.02 | 32.12 | 46,458 | -0.15(-0.46%) |
May 16, 2016 | 32.16 | 32.30 | 32.09 | 32.26 | 61,869 | +0.18(+0.56%) |
May 13, 2016 | 32.15 | 32.23 | 32.04 | 32.08 | 38,324 | -0.20(-0.60%) |
May 12, 2016 | 32.43 | 32.43 | 32.16 | 32.28 | 26,822 | -0.02(-0.05%) |
May 11, 2016 | 32.44 | 32.44 | 32.26 | 32.30 | 94,464 | -0.10(-0.30%) |
May 10, 2016 | 32.30 | 32.41 | 32.16 | 32.39 | 48,991 | +0.25(+0.79%) |
May 09, 2016 | 32.11 | 32.24 | 32.11 | 32.14 | 65,820 | -0.01(-0.03%) |
May 06, 2016 | 32.06 | 32.19 | 32.04 | 32.15 | 61,392 | +0.07(+0.20%) |
May 05, 2016 | 32.12 | 32.21 | 32.04 | 32.08 | 93,026 | -0.01(-0.03%) |
May 04, 2016 | 32.26 | 32.26 | 32.05 | 32.09 | 90,820 | -0.20(-0.61%) |
May 03, 2016 | 32.44 | 32.44 | 32.25 | 32.29 | 129,557 | -0.24(-0.73%) |
May 02, 2016 | 32.43 | 32.54 | 32.37 | 32.52 | 112,239 | +0.14(+0.43%) |
Apr 29, 2016 | 32.41 | 32.49 | 32.26 | 32.39 | 101,639 | -0.09(-0.28%) |
Apr 28, 2016 | 32.52 | 32.66 | 32.41 | 32.48 | 82,108 | -0.19(-0.58%) |
Apr 27, 2016 | 32.65 | 32.71 | 32.52 | 32.66 | 184,247 | +0.07(+0.23%) |
Apr 26, 2016 | 32.66 | 32.66 | 32.48 | 32.59 | 100,487 | +0.07(+0.20%) |
Apr 25, 2016 | 32.57 | 32.60 | 32.46 | 32.52 | 131,687 | -0.12(-0.38%) |
Apr 22, 2016 | 32.67 | 32.67 | 32.52 | 32.65 | 233,533 | +0.03(+0.10%) |
Apr 21, 2016 | 32.81 | 32.81 | 32.56 | 32.61 | 226,985 | -0.16(-0.47%) |
Apr 20, 2016 | 32.85 | 32.85 | 32.70 | 32.77 | 108,062 | +0.00(+0.00%) |
Apr 19, 2016 | 32.78 | 32.85 | 32.67 | 32.77 | 112,050 | +0.20(+0.60%) |
Apr 18, 2016 | 32.41 | 32.57 | 32.41 | 32.57 | 84,164 | +0.15(+0.45%) |
Apr 15, 2016 | 32.48 | 32.52 | 32.39 | 32.43 | 99,861 | +0.01(+0.03%) |
Apr 14, 2016 | 32.52 | 32.56 | 32.35 | 32.42 | 123,174 | -0.02(-0.06%) |
Apr 13, 2016 | 32.34 | 32.48 | 32.31 | 32.44 | 57,204 | +0.26(+0.82%) |
Apr 12, 2016 | 31.93 | 32.18 | 31.93 | 32.17 | 70,365 | +0.27(+0.85%) |
Apr 11, 2016 | 32.03 | 32.15 | 31.90 | 31.90 | 105,876 | -0.02(-0.08%) |
Apr 08, 2016 | 32.00 | 32.05 | 31.90 | 31.93 | 140,310 | +0.16(+0.51%) |
Apr 07, 2016 | 31.87 | 31.92 | 31.69 | 31.76 | 87,799 | -0.24(-0.74%) |
Apr 06, 2016 | 31.82 | 32.00 | 31.75 | 32.00 | 80,770 | +0.25(+0.80%) |
Apr 05, 2016 | 31.79 | 31.81 | 31.73 | 31.75 | 57,892 | -0.29(-0.89%) |
Apr 04, 2016 | 32.19 | 32.19 | 31.97 | 32.03 | 126,136 | -0.02(-0.07%) |
Apr 01, 2016 | 31.89 | 32.09 | 31.84 | 32.06 | 39,219 | -0.07(-0.20%) |
Mar 31, 2016 | 32.13 | 32.18 | 32.06 | 32.12 | 92,687 | -0.04(-0.13%) |
Mar 30, 2016 | 32.20 | 32.25 | 32.12 | 32.16 | 126,047 | +0.11(+0.36%) |
Mar 29, 2016 | 31.75 | 32.05 | 31.68 | 32.05 | 152,676 | +0.27(+0.85%) |
Mar 28, 2016 | 31.85 | 31.85 | 31.72 | 31.78 | 199,314 | +0.06(+0.18%) |
Mar 24, 2016 | 31.63 | 31.72 | 31.72 | 31.72 | 171,319 | -0.08(-0.26%) |
Mar 23, 2016 | 31.98 | 31.98 | 31.77 | 31.81 | 474,121 | -0.16(-0.51%) |
Mar 22, 2016 | 31.96 | 32.01 | 31.84 | 31.97 | 152,055 | -0.02(-0.08%) |
Mar 21, 2016 | 31.90 | 32.02 | 31.90 | 31.99 | 121,711 | +0.00(+0.00%) |
Mar 18, 2016 | 32.05 | 32.05 | 31.93 | 31.99 | 119,476 | +0.06(+0.18%) |
Mar 17, 2016 | 31.72 | 31.98 | 31.69 | 31.94 | 158,797 | +0.24(+0.75%) |
Mar 16, 2016 | 31.35 | 31.74 | 31.35 | 31.70 | 103,646 | +0.19(+0.59%) |
Mar 15, 2016 | 31.49 | 31.57 | 31.44 | 31.51 | 34,764 | -0.15(-0.46%) |
Mar 14, 2016 | 31.62 | 31.71 | 31.60 | 31.66 | 82,925 | -0.02(-0.08%) |
Mar 11, 2016 | 31.55 | 31.68 | 31.51 | 31.68 | 148,580 | +0.41(+1.30%) |
Mar 10, 2016 | 31.50 | 31.50 | 31.06 | 31.28 | 184,072 | -0.01(-0.03%) |
Mar 09, 2016 | 31.27 | 31.35 | 31.24 | 31.28 | 130,728 | +0.06(+0.18%) |
Mar 08, 2016 | 31.38 | 31.38 | 31.22 | 31.23 | 153,693 | -0.20(-0.62%) |
Mar 07, 2016 | 31.29 | 31.45 | 31.28 | 31.42 | 79,999 | +0.00(+0.00%) |
Mar 04, 2016 | 31.41 | 31.51 | 31.32 | 31.42 | 207,762 | +0.11(+0.36%) |
Mar 03, 2016 | 31.18 | 31.31 | 31.11 | 31.31 | 190,387 | +0.17(+0.55%) |
Mar 02, 2016 | 31.05 | 31.15 | 30.94 | 31.14 | 55,959 | +0.12(+0.39%) |