Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 31.45 | 31.82 | 31.28 | 31.42 | 884,537 | -0.03(-0.09%) |
May 27, 2016 | 31.20 | 31.45 | 31.45 | 31.45 | 623,821 | +0.13(+0.41%) |
May 26, 2016 | 31.80 | 31.92 | 31.32 | 31.32 | 702,621 | -0.35(-1.11%) |
May 25, 2016 | 31.71 | 31.86 | 31.45 | 31.67 | 899,804 | +0.26(+0.84%) |
May 24, 2016 | 30.95 | 31.42 | 30.68 | 31.41 | 1,007,137 | +0.67(+2.16%) |
May 23, 2016 | 30.82 | 30.98 | 30.65 | 30.74 | 561,339 | -0.20(-0.63%) |
May 20, 2016 | 31.01 | 31.26 | 30.82 | 30.94 | 575,764 | +0.15(+0.48%) |
May 19, 2016 | 30.78 | 31.10 | 30.38 | 30.79 | 650,977 | -0.31(-1.01%) |
May 18, 2016 | 31.49 | 31.73 | 30.93 | 31.11 | 700,753 | -0.60(-1.88%) |
May 17, 2016 | 31.84 | 32.29 | 31.69 | 31.70 | 1,094,901 | -0.23(-0.74%) |
May 16, 2016 | 31.41 | 32.11 | 31.26 | 31.94 | 994,652 | +0.68(+2.16%) |
May 13, 2016 | 31.76 | 32.28 | 31.07 | 31.26 | 1,065,357 | -0.57(-1.78%) |
May 12, 2016 | 31.95 | 32.50 | 31.76 | 31.83 | 1,417,491 | +0.06(+0.18%) |
May 11, 2016 | 31.33 | 32.08 | 31.33 | 31.77 | 1,231,384 | +0.51(+1.63%) |
May 10, 2016 | 32.03 | 32.03 | 31.09 | 31.26 | 1,827,974 | +0.60(+1.95%) |
May 09, 2016 | 31.35 | 31.68 | 30.63 | 30.67 | 1,736,054 | -0.80(-2.55%) |
May 06, 2016 | 31.07 | 31.53 | 31.00 | 31.47 | 1,996,021 | +0.11(+0.34%) |
May 05, 2016 | 31.60 | 31.94 | 31.25 | 31.36 | 1,267,183 | -0.01(-0.03%) |
May 04, 2016 | 31.52 | 31.87 | 31.10 | 31.37 | 574,859 | -0.29(-0.93%) |
May 03, 2016 | 31.58 | 31.71 | 31.05 | 31.66 | 1,594,740 | -0.44(-1.37%) |
May 02, 2016 | 31.79 | 32.11 | 31.44 | 32.10 | 731,993 | +0.31(+0.98%) |
Apr 29, 2016 | 31.58 | 31.98 | 31.28 | 31.79 | 1,160,803 | +0.22(+0.68%) |
Apr 28, 2016 | 32.05 | 32.43 | 31.55 | 31.58 | 774,669 | -0.71(-2.21%) |
Apr 27, 2016 | 31.37 | 32.35 | 31.37 | 32.29 | 1,282,660 | +0.88(+2.80%) |
Apr 26, 2016 | 30.81 | 31.65 | 30.74 | 31.41 | 1,582,831 | +0.69(+2.23%) |
Apr 25, 2016 | 30.21 | 30.73 | 30.21 | 30.72 | 1,620,345 | +0.29(+0.96%) |
Apr 22, 2016 | 30.07 | 30.45 | 29.91 | 30.43 | 1,098,181 | +0.49(+1.63%) |
Apr 21, 2016 | 30.03 | 30.39 | 29.93 | 29.94 | 738,990 | +0.04(+0.13%) |
Apr 20, 2016 | 29.89 | 30.01 | 29.48 | 29.90 | 460,684 | -0.01(-0.03%) |
Apr 19, 2016 | 30.09 | 30.19 | 29.66 | 29.91 | 947,287 | +0.03(+0.10%) |
Apr 18, 2016 | 29.43 | 30.04 | 29.30 | 29.88 | 319,713 | +0.16(+0.53%) |
Apr 15, 2016 | 29.56 | 29.95 | 29.37 | 29.73 | 762,233 | +0.01(+0.03%) |
Apr 14, 2016 | 30.17 | 30.20 | 29.68 | 29.72 | 802,050 | -0.20(-0.65%) |
Apr 13, 2016 | 29.80 | 30.03 | 29.62 | 29.91 | 699,888 | +0.29(+0.99%) |
Apr 12, 2016 | 29.17 | 29.87 | 29.14 | 29.62 | 461,887 | +0.49(+1.68%) |
Apr 11, 2016 | 29.17 | 29.77 | 29.09 | 29.13 | 486,740 | +0.21(+0.71%) |
Apr 08, 2016 | 29.08 | 29.53 | 28.84 | 28.92 | 478,009 | +0.30(+1.06%) |
Apr 07, 2016 | 29.05 | 29.18 | 28.43 | 28.62 | 780,062 | -0.56(-1.91%) |
Apr 06, 2016 | 29.09 | 29.22 | 28.83 | 29.18 | 518,798 | +0.12(+0.40%) |
Apr 05, 2016 | 29.53 | 29.67 | 29.04 | 29.06 | 620,349 | -0.75(-2.53%) |
Apr 04, 2016 | 30.18 | 30.21 | 29.76 | 29.81 | 453,878 | -0.33(-1.10%) |
Apr 01, 2016 | 29.70 | 30.28 | 29.63 | 30.15 | 640,625 | +0.02(+0.07%) |
Mar 31, 2016 | 30.34 | 30.34 | 30.02 | 30.13 | 700,732 | -0.18(-0.58%) |
Mar 30, 2016 | 30.82 | 30.82 | 30.16 | 30.30 | 487,859 | -0.26(-0.86%) |
Mar 29, 2016 | 29.74 | 30.59 | 29.58 | 30.57 | 908,803 | +0.69(+2.29%) |
Mar 28, 2016 | 29.98 | 30.11 | 29.68 | 29.88 | 572,536 | -0.05(-0.16%) |
Mar 24, 2016 | 29.66 | 29.93 | 29.93 | 29.93 | 448,346 | +0.03(+0.10%) |
Mar 23, 2016 | 30.65 | 30.49 | 29.90 | 29.90 | 653,546 | -0.74(-2.43%) |
Mar 22, 2016 | 29.98 | 30.69 | 29.98 | 30.65 | 1,005,797 | +0.31(+1.03%) |
Mar 21, 2016 | 30.26 | 30.53 | 30.10 | 30.33 | 707,026 | -0.51(-1.65%) |
Mar 18, 2016 | 31.21 | 31.21 | 30.61 | 30.84 | 1,456,119 | +0.05(+0.16%) |
Mar 17, 2016 | 29.94 | 30.90 | 29.89 | 30.79 | 918,480 | +0.86(+2.88%) |
Mar 16, 2016 | 29.24 | 30.08 | 29.24 | 29.93 | 778,244 | +0.68(+2.31%) |
Mar 15, 2016 | 29.07 | 29.38 | 28.93 | 29.26 | 457,927 | -0.22(-0.73%) |
Mar 14, 2016 | 29.38 | 29.71 | 29.18 | 29.47 | 558,272 | -0.27(-0.92%) |
Mar 11, 2016 | 28.89 | 29.76 | 28.89 | 29.75 | 956,497 | +1.15(+4.04%) |
Mar 10, 2016 | 28.38 | 28.73 | 28.20 | 28.59 | 612,738 | +0.28(+1.00%) |
Mar 09, 2016 | 27.68 | 28.49 | 27.67 | 28.31 | 722,132 | +0.62(+2.23%) |
Mar 08, 2016 | 28.77 | 28.89 | 27.65 | 27.69 | 992,976 | -1.32(-4.55%) |
Mar 07, 2016 | 28.71 | 29.12 | 28.50 | 29.01 | 1,322,395 | +0.29(+1.02%) |
Mar 04, 2016 | 28.78 | 28.85 | 28.47 | 28.72 | 915,808 | +0.05(+0.17%) |
Mar 03, 2016 | 28.43 | 28.82 | 28.25 | 28.67 | 722,874 | +0.34(+1.21%) |
Mar 02, 2016 | 27.97 | 28.37 | 27.74 | 28.33 | 701,975 | +0.26(+0.94%) |