Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 32.12 | 32.16 | 31.82 | 32.10 | 346,877 | +0.01(+0.03%) |
May 27, 2016 | 31.76 | 32.09 | 32.09 | 32.09 | 214,574 | +0.27(+0.85%) |
May 26, 2016 | 32.05 | 32.05 | 31.71 | 31.82 | 200,459 | -0.11(-0.34%) |
May 25, 2016 | 31.88 | 32.06 | 31.55 | 31.93 | 325,702 | +0.12(+0.36%) |
May 24, 2016 | 30.92 | 31.91 | 30.92 | 31.81 | 262,925 | +0.96(+3.12%) |
May 23, 2016 | 30.78 | 31.08 | 30.74 | 30.85 | 531,596 | +0.15(+0.48%) |
May 20, 2016 | 30.72 | 31.03 | 30.37 | 30.70 | 478,936 | +0.01(+0.03%) |
May 19, 2016 | 30.91 | 31.11 | 30.37 | 30.69 | 354,531 | -0.33(-1.06%) |
May 18, 2016 | 30.76 | 31.23 | 30.53 | 31.02 | 265,969 | +0.21(+0.67%) |
May 17, 2016 | 31.45 | 31.68 | 30.66 | 30.81 | 498,053 | -0.73(-2.31%) |
May 16, 2016 | 31.22 | 31.68 | 30.88 | 31.54 | 478,071 | +0.40(+1.29%) |
May 13, 2016 | 30.88 | 31.30 | 30.67 | 31.14 | 285,207 | +0.17(+0.56%) |
May 12, 2016 | 31.02 | 31.11 | 30.77 | 30.97 | 197,708 | +0.09(+0.29%) |
May 11, 2016 | 31.03 | 31.18 | 30.86 | 30.88 | 183,706 | -0.29(-0.92%) |
May 10, 2016 | 31.12 | 31.19 | 30.93 | 31.16 | 162,603 | +0.18(+0.58%) |
May 09, 2016 | 30.80 | 31.09 | 30.72 | 30.98 | 158,428 | +0.21(+0.69%) |
May 06, 2016 | 30.77 | 30.93 | 30.48 | 30.77 | 483,495 | -0.12(-0.40%) |
May 05, 2016 | 30.93 | 30.99 | 30.64 | 30.89 | 262,492 | -0.03(-0.11%) |
May 04, 2016 | 30.76 | 31.02 | 30.69 | 30.93 | 204,790 | +0.00(+0.00%) |
May 03, 2016 | 31.07 | 31.20 | 30.82 | 30.93 | 256,431 | -0.28(-0.89%) |
May 02, 2016 | 30.93 | 31.25 | 30.81 | 31.21 | 359,874 | +0.20(+0.66%) |
Apr 29, 2016 | 30.99 | 31.14 | 30.62 | 31.00 | 453,752 | -0.01(-0.03%) |
Apr 28, 2016 | 30.68 | 31.48 | 30.52 | 31.01 | 469,376 | +0.20(+0.66%) |
Apr 27, 2016 | 30.38 | 30.85 | 30.15 | 30.80 | 408,079 | +0.32(+1.05%) |
Apr 26, 2016 | 30.21 | 30.51 | 30.12 | 30.48 | 237,858 | +0.34(+1.14%) |
Apr 25, 2016 | 30.16 | 30.29 | 30.03 | 30.14 | 376,095 | -0.10(-0.33%) |
Apr 22, 2016 | 29.98 | 30.32 | 29.98 | 30.24 | 482,140 | +0.16(+0.54%) |
Apr 21, 2016 | 30.63 | 30.63 | 29.94 | 30.07 | 393,936 | -0.60(-1.95%) |
Apr 20, 2016 | 30.92 | 31.01 | 30.59 | 30.67 | 265,733 | -0.28(-0.90%) |
Apr 19, 2016 | 30.99 | 31.19 | 30.81 | 30.95 | 281,549 | +0.06(+0.19%) |
Apr 18, 2016 | 30.85 | 31.21 | 30.75 | 30.89 | 369,905 | +0.06(+0.19%) |
Apr 15, 2016 | 30.69 | 30.96 | 30.65 | 30.84 | 348,783 | +0.05(+0.16%) |
Apr 14, 2016 | 30.71 | 31.09 | 30.62 | 30.79 | 290,219 | +0.10(+0.32%) |
Apr 13, 2016 | 30.56 | 31.43 | 30.06 | 30.69 | 983,474 | +0.43(+1.43%) |
Apr 12, 2016 | 30.05 | 30.42 | 29.87 | 30.25 | 267,212 | +0.22(+0.74%) |
Apr 11, 2016 | 30.30 | 30.50 | 29.95 | 30.03 | 203,325 | -0.16(-0.52%) |
Apr 08, 2016 | 30.43 | 30.57 | 30.03 | 30.19 | 189,016 | +0.00(+0.00%) |
Apr 07, 2016 | 30.38 | 30.50 | 29.99 | 30.19 | 400,796 | -0.26(-0.86%) |
Apr 06, 2016 | 29.99 | 30.51 | 29.99 | 30.45 | 283,999 | +0.43(+1.45%) |
Apr 05, 2016 | 30.24 | 30.38 | 29.98 | 30.02 | 287,332 | -0.37(-1.21%) |
Apr 04, 2016 | 30.67 | 30.76 | 30.11 | 30.39 | 406,598 | -0.29(-0.93%) |
Apr 01, 2016 | 30.05 | 30.80 | 29.94 | 30.67 | 452,644 | +0.52(+1.74%) |
Mar 31, 2016 | 30.12 | 30.30 | 30.01 | 30.15 | 251,402 | -0.03(-0.11%) |
Mar 30, 2016 | 30.08 | 30.30 | 29.87 | 30.18 | 255,660 | +0.06(+0.19%) |
Mar 29, 2016 | 29.30 | 30.12 | 29.30 | 30.12 | 452,080 | +0.90(+3.08%) |
Mar 28, 2016 | 28.77 | 29.49 | 28.77 | 29.22 | 314,407 | +0.41(+1.42%) |
Mar 24, 2016 | 28.63 | 28.81 | 28.81 | 28.81 | 244,435 | +0.04(+0.14%) |
Mar 23, 2016 | 28.78 | 29.13 | 28.67 | 28.77 | 383,878 | +0.02(+0.06%) |
Mar 22, 2016 | 28.72 | 29.01 | 28.72 | 28.76 | 317,012 | -0.19(-0.65%) |
Mar 21, 2016 | 29.16 | 29.24 | 28.85 | 28.94 | 371,213 | -0.30(-1.04%) |
Mar 18, 2016 | 29.16 | 29.44 | 28.83 | 29.25 | 588,840 | +0.24(+0.82%) |
Mar 17, 2016 | 28.89 | 29.14 | 28.60 | 29.01 | 386,433 | +0.16(+0.57%) |
Mar 16, 2016 | 28.53 | 29.19 | 28.26 | 28.85 | 362,236 | +0.16(+0.54%) |
Mar 15, 2016 | 28.85 | 29.01 | 28.67 | 28.69 | 317,643 | -0.21(-0.74%) |
Mar 14, 2016 | 29.08 | 29.08 | 28.72 | 28.90 | 256,779 | -0.29(-1.01%) |
Mar 11, 2016 | 29.26 | 29.27 | 28.68 | 29.20 | 443,658 | +0.16(+0.56%) |
Mar 10, 2016 | 29.49 | 29.49 | 28.72 | 29.03 | 181,401 | -0.21(-0.73%) |
Mar 09, 2016 | 29.35 | 29.49 | 29.08 | 29.25 | 192,804 | -0.01(-0.03%) |
Mar 08, 2016 | 29.04 | 29.44 | 28.92 | 29.26 | 278,413 | +0.13(+0.45%) |
Mar 07, 2016 | 29.28 | 29.28 | 28.90 | 29.12 | 327,383 | -0.28(-0.95%) |
Mar 04, 2016 | 29.24 | 29.61 | 29.09 | 29.40 | 268,662 | +0.24(+0.81%) |
Mar 03, 2016 | 28.95 | 29.17 | 28.34 | 29.17 | 214,360 | +0.20(+0.68%) |
Mar 02, 2016 | 29.39 | 29.67 | 28.78 | 28.97 | 306,141 | -0.43(-1.45%) |