Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 31.75 | 31.79 | 31.61 | 31.75 | 337,233 | +0.04(+0.12%) |
May 27, 2016 | 31.48 | 31.71 | 31.71 | 31.71 | 258,582 | +0.25(+0.80%) |
May 26, 2016 | 31.59 | 31.64 | 31.42 | 31.46 | 635,670 | +0.06(+0.18%) |
May 25, 2016 | 31.20 | 31.47 | 31.20 | 31.40 | 376,541 | +0.22(+0.72%) |
May 24, 2016 | 30.85 | 31.26 | 30.85 | 31.18 | 1,246,428 | +0.35(+1.15%) |
May 23, 2016 | 30.91 | 31.09 | 30.82 | 30.82 | 359,597 | -0.14(-0.45%) |
May 20, 2016 | 30.71 | 31.01 | 30.55 | 30.96 | 280,202 | +0.32(+1.03%) |
May 19, 2016 | 30.48 | 30.72 | 30.42 | 30.65 | 554,839 | +0.11(+0.37%) |
May 18, 2016 | 30.65 | 30.77 | 30.39 | 30.54 | 590,805 | -0.27(-0.88%) |
May 17, 2016 | 31.00 | 31.18 | 30.72 | 30.81 | 327,848 | -0.27(-0.87%) |
May 16, 2016 | 30.85 | 31.17 | 30.83 | 31.08 | 355,271 | +0.21(+0.66%) |
May 13, 2016 | 31.20 | 31.35 | 30.86 | 30.87 | 732,003 | -0.37(-1.19%) |
May 12, 2016 | 31.33 | 31.41 | 31.04 | 31.24 | 480,816 | -0.02(-0.06%) |
May 11, 2016 | 31.84 | 31.84 | 31.25 | 31.26 | 657,952 | -1.02(-3.15%) |
May 10, 2016 | 32.13 | 32.30 | 32.06 | 32.28 | 387,862 | +0.19(+0.58%) |
May 09, 2016 | 31.94 | 32.20 | 31.94 | 32.09 | 178,704 | +0.16(+0.50%) |
May 06, 2016 | 31.73 | 31.95 | 31.56 | 31.93 | 219,125 | +0.13(+0.41%) |
May 05, 2016 | 32.07 | 32.13 | 31.79 | 31.80 | 220,351 | -0.32(-0.99%) |
May 04, 2016 | 32.13 | 32.35 | 31.99 | 32.12 | 251,476 | -0.17(-0.52%) |
May 03, 2016 | 32.44 | 32.45 | 32.16 | 32.29 | 270,195 | -0.35(-1.09%) |
May 02, 2016 | 32.43 | 32.68 | 32.34 | 32.64 | 316,688 | +0.34(+1.07%) |
Apr 29, 2016 | 32.48 | 32.48 | 32.03 | 32.30 | 317,796 | -0.19(-0.57%) |
Apr 28, 2016 | 32.74 | 32.91 | 32.44 | 32.48 | 187,366 | -0.48(-1.44%) |
Apr 27, 2016 | 32.79 | 33.03 | 32.77 | 32.96 | 257,176 | +0.12(+0.37%) |
Apr 26, 2016 | 32.59 | 32.85 | 32.59 | 32.84 | 193,477 | +0.29(+0.89%) |
Apr 25, 2016 | 32.49 | 32.56 | 32.40 | 32.55 | 320,427 | -0.05(-0.14%) |
Apr 22, 2016 | 32.64 | 32.74 | 32.48 | 32.60 | 337,374 | -0.02(-0.06%) |
Apr 21, 2016 | 32.90 | 32.91 | 32.59 | 32.62 | 225,473 | -0.16(-0.48%) |
Apr 20, 2016 | 32.74 | 32.90 | 32.61 | 32.77 | 1,611,214 | +0.02(+0.06%) |
Apr 19, 2016 | 32.83 | 32.99 | 32.62 | 32.75 | 466,685 | -0.02(-0.06%) |
Apr 18, 2016 | 32.50 | 32.77 | 32.50 | 32.77 | 906,579 | +0.22(+0.69%) |
Apr 15, 2016 | 32.46 | 32.58 | 32.41 | 32.55 | 280,879 | +0.08(+0.26%) |
Apr 14, 2016 | 32.68 | 32.68 | 32.41 | 32.47 | 460,695 | -0.19(-0.57%) |
Apr 13, 2016 | 32.17 | 32.67 | 32.17 | 32.65 | 345,732 | +0.63(+1.98%) |
Apr 12, 2016 | 31.84 | 32.08 | 31.73 | 32.02 | 229,169 | +0.20(+0.62%) |
Apr 11, 2016 | 32.10 | 32.24 | 31.82 | 31.82 | 471,225 | -0.14(-0.44%) |
Apr 08, 2016 | 32.17 | 32.17 | 31.87 | 31.96 | 454,391 | -0.04(-0.12%) |
Apr 07, 2016 | 32.36 | 32.44 | 31.84 | 32.00 | 338,396 | -0.49(-1.52%) |
Apr 06, 2016 | 32.20 | 32.51 | 32.13 | 32.49 | 306,854 | +0.28(+0.87%) |
Apr 05, 2016 | 32.27 | 32.36 | 32.16 | 32.21 | 320,708 | -0.26(-0.80%) |
Apr 04, 2016 | 32.88 | 32.90 | 32.46 | 32.48 | 920,881 | -0.40(-1.22%) |
Apr 01, 2016 | 32.65 | 32.90 | 32.49 | 32.88 | 406,202 | +0.07(+0.23%) |
Mar 31, 2016 | 32.80 | 32.91 | 32.71 | 32.80 | 229,599 | +0.02(+0.07%) |
Mar 30, 2016 | 32.84 | 32.91 | 32.69 | 32.78 | 344,354 | +0.07(+0.21%) |
Mar 29, 2016 | 32.22 | 32.71 | 32.22 | 32.71 | 578,191 | +0.43(+1.33%) |
Mar 28, 2016 | 32.14 | 32.41 | 32.06 | 32.28 | 1,235,216 | +0.25(+0.79%) |
Mar 24, 2016 | 31.90 | 32.03 | 32.03 | 32.03 | 324,863 | -0.01(-0.03%) |
Mar 23, 2016 | 32.30 | 32.30 | 32.04 | 32.04 | 301,610 | -0.33(-1.02%) |
Mar 22, 2016 | 32.38 | 32.49 | 32.21 | 32.37 | 347,896 | -0.16(-0.49%) |
Mar 21, 2016 | 32.51 | 32.66 | 32.42 | 32.52 | 315,867 | -0.04(-0.11%) |
Mar 18, 2016 | 32.50 | 32.72 | 32.46 | 32.56 | 376,259 | +0.15(+0.46%) |
Mar 17, 2016 | 32.21 | 32.51 | 32.14 | 32.41 | 519,952 | +0.16(+0.50%) |
Mar 16, 2016 | 31.91 | 32.27 | 31.90 | 32.25 | 422,247 | +0.26(+0.81%) |
Mar 15, 2016 | 32.01 | 32.10 | 31.90 | 31.99 | 146,340 | -0.19(-0.59%) |
Mar 14, 2016 | 32.08 | 32.26 | 32.07 | 32.18 | 292,724 | -0.00(-0.01%) |
Mar 11, 2016 | 31.91 | 32.20 | 31.87 | 32.18 | 180,447 | +0.52(+1.63%) |
Mar 10, 2016 | 31.78 | 31.91 | 31.35 | 31.67 | 355,053 | -0.01(-0.03%) |
Mar 09, 2016 | 31.62 | 31.71 | 31.43 | 31.68 | 265,671 | +0.24(+0.77%) |
Mar 08, 2016 | 31.68 | 31.72 | 31.41 | 31.44 | 279,212 | -0.38(-1.20%) |
Mar 07, 2016 | 31.70 | 31.97 | 31.64 | 31.82 | 1,391,130 | -0.03(-0.09%) |
Mar 04, 2016 | 31.76 | 31.97 | 31.70 | 31.85 | 285,452 | +0.07(+0.20%) |
Mar 03, 2016 | 31.39 | 31.80 | 31.37 | 31.78 | 371,013 | +0.34(+1.09%) |
Mar 02, 2016 | 31.31 | 31.45 | 31.18 | 31.44 | 217,032 | +0.03(+0.09%) |