Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 33.62 | 33.66 | 33.48 | 33.59 | 480,112 | +0.11(+0.32%) |
May 27, 2016 | 33.57 | 33.48 | 33.48 | 33.48 | 2,199,923 | -0.01(-0.02%) |
May 26, 2016 | 33.55 | 33.60 | 33.47 | 33.49 | 751,651 | -0.05(-0.16%) |
May 25, 2016 | 33.48 | 33.56 | 33.35 | 33.54 | 321,528 | +0.12(+0.37%) |
May 24, 2016 | 33.17 | 33.51 | 33.10 | 33.42 | 3,275,359 | +0.29(+0.88%) |
May 23, 2016 | 33.10 | 33.20 | 33.05 | 33.13 | 464,332 | -0.02(-0.05%) |
May 20, 2016 | 33.09 | 33.19 | 32.93 | 33.14 | 221,979 | +0.15(+0.47%) |
May 19, 2016 | 33.02 | 33.10 | 32.78 | 32.99 | 406,543 | -0.07(-0.21%) |
May 18, 2016 | 33.01 | 33.20 | 32.91 | 33.06 | 311,043 | +0.05(+0.14%) |
May 17, 2016 | 33.12 | 33.24 | 32.98 | 33.01 | 347,183 | -0.17(-0.51%) |
May 16, 2016 | 33.13 | 33.26 | 33.03 | 33.18 | 396,241 | +0.25(+0.77%) |
May 13, 2016 | 33.03 | 33.07 | 32.90 | 32.93 | 1,015,723 | -0.05(-0.14%) |
May 12, 2016 | 33.23 | 33.23 | 32.84 | 32.97 | 439,932 | -0.03(-0.09%) |
May 11, 2016 | 33.06 | 33.20 | 32.99 | 33.00 | 409,599 | -0.21(-0.62%) |
May 10, 2016 | 32.92 | 33.21 | 32.88 | 33.21 | 391,903 | +0.32(+0.98%) |
May 09, 2016 | 32.87 | 32.96 | 32.84 | 32.89 | 310,558 | +0.02(+0.05%) |
May 06, 2016 | 32.80 | 32.90 | 32.70 | 32.87 | 501,635 | +0.04(+0.12%) |
May 05, 2016 | 32.99 | 33.03 | 32.82 | 32.84 | 1,013,905 | -0.05(-0.16%) |
May 04, 2016 | 33.03 | 33.03 | 32.85 | 32.89 | 2,599,319 | -0.24(-0.72%) |
May 03, 2016 | 33.24 | 33.28 | 33.05 | 33.13 | 610,727 | -0.28(-0.85%) |
May 02, 2016 | 33.40 | 33.46 | 33.21 | 33.41 | 570,711 | +0.10(+0.30%) |
Apr 29, 2016 | 33.44 | 33.46 | 33.15 | 33.31 | 631,171 | -0.16(-0.48%) |
Apr 28, 2016 | 33.65 | 33.76 | 33.46 | 33.47 | 518,235 | -0.26(-0.77%) |
Apr 27, 2016 | 33.55 | 33.75 | 33.47 | 33.73 | 359,700 | +0.18(+0.53%) |
Apr 26, 2016 | 33.48 | 33.59 | 33.41 | 33.56 | 537,379 | +0.09(+0.27%) |
Apr 25, 2016 | 33.47 | 33.53 | 33.36 | 33.46 | 560,582 | -0.06(-0.18%) |
Apr 22, 2016 | 33.42 | 33.53 | 33.36 | 33.53 | 649,262 | +0.10(+0.30%) |
Apr 21, 2016 | 33.59 | 33.59 | 33.39 | 33.43 | 459,928 | -0.11(-0.32%) |
Apr 20, 2016 | 33.47 | 33.64 | 33.40 | 33.53 | 371,040 | +0.14(+0.41%) |
Apr 19, 2016 | 33.37 | 33.43 | 33.26 | 33.40 | 528,539 | +0.02(+0.05%) |
Apr 18, 2016 | 33.16 | 33.38 | 33.13 | 33.38 | 591,150 | +0.19(+0.58%) |
Apr 15, 2016 | 33.24 | 33.25 | 33.17 | 33.19 | 380,018 | -0.04(-0.12%) |
Apr 14, 2016 | 33.26 | 33.29 | 33.17 | 33.23 | 281,227 | -0.03(-0.09%) |
Apr 13, 2016 | 33.13 | 33.26 | 33.05 | 33.26 | 800,219 | +0.16(+0.49%) |
Apr 12, 2016 | 32.97 | 33.10 | 32.87 | 33.10 | 387,680 | +0.18(+0.56%) |
Apr 11, 2016 | 33.09 | 33.12 | 32.88 | 32.91 | 359,741 | -0.05(-0.16%) |
Apr 08, 2016 | 32.99 | 33.08 | 32.88 | 32.97 | 577,196 | +0.17(+0.51%) |
Apr 07, 2016 | 32.95 | 33.03 | 32.75 | 32.80 | 509,505 | -0.21(-0.63%) |
Apr 06, 2016 | 32.81 | 33.01 | 32.73 | 33.00 | 974,633 | +0.28(+0.84%) |
Apr 05, 2016 | 32.84 | 32.90 | 32.65 | 32.73 | 886,894 | -0.30(-0.91%) |
Apr 04, 2016 | 33.12 | 33.16 | 33.03 | 33.03 | 621,767 | -0.08(-0.25%) |
Apr 01, 2016 | 32.99 | 33.17 | 32.85 | 33.11 | 1,534,323 | +0.09(+0.27%) |
Mar 31, 2016 | 33.02 | 33.14 | 33.01 | 33.02 | 579,302 | -0.06(-0.18%) |
Mar 30, 2016 | 33.09 | 33.16 | 32.96 | 33.08 | 875,403 | +0.15(+0.44%) |
Mar 29, 2016 | 32.62 | 32.97 | 32.56 | 32.94 | 526,733 | +0.18(+0.56%) |
Mar 28, 2016 | 32.76 | 32.79 | 32.51 | 32.76 | 1,693,054 | +0.05(+0.14%) |
Mar 24, 2016 | 32.60 | 32.71 | 32.71 | 32.71 | 484,164 | +0.05(+0.16%) |
Mar 23, 2016 | 32.91 | 32.96 | 32.65 | 32.66 | 553,749 | -0.21(-0.65%) |
Mar 22, 2016 | 32.79 | 32.93 | 32.72 | 32.87 | 475,409 | +0.04(+0.12%) |
Mar 21, 2016 | 32.75 | 32.84 | 32.68 | 32.83 | 602,857 | +0.01(+0.02%) |
Mar 18, 2016 | 32.73 | 32.88 | 32.73 | 32.82 | 469,695 | +0.11(+0.33%) |
Mar 17, 2016 | 32.55 | 32.76 | 32.49 | 32.72 | 628,141 | +0.15(+0.45%) |
Mar 16, 2016 | 32.37 | 32.58 | 32.30 | 32.57 | 953,307 | +0.17(+0.52%) |
Mar 15, 2016 | 32.44 | 32.44 | 32.30 | 32.40 | 484,321 | -0.19(-0.59%) |
Mar 14, 2016 | 32.49 | 32.62 | 32.47 | 32.59 | 567,267 | +0.02(+0.07%) |
Mar 11, 2016 | 32.34 | 32.59 | 32.34 | 32.57 | 409,526 | +0.40(+1.24%) |
Mar 10, 2016 | 32.15 | 32.30 | 31.98 | 32.17 | 485,032 | +0.08(+0.26%) |
Mar 09, 2016 | 32.07 | 32.13 | 31.95 | 32.09 | 1,810,175 | +0.07(+0.21%) |
Mar 08, 2016 | 32.22 | 32.27 | 32.00 | 32.02 | 703,167 | -0.25(-0.78%) |
Mar 07, 2016 | 32.03 | 32.36 | 32.02 | 32.27 | 514,575 | +0.13(+0.40%) |
Mar 04, 2016 | 31.98 | 32.28 | 31.98 | 32.14 | 613,156 | +0.18(+0.57%) |
Mar 03, 2016 | 31.81 | 31.98 | 31.75 | 31.96 | 7,690,346 | +0.07(+0.22%) |
Mar 02, 2016 | 31.66 | 31.89 | 31.62 | 31.89 | 1,465,989 | +0.13(+0.41%) |