Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 33.64 | 33.68 | 32.55 | 33.44 | 239,035 | -0.20(-0.58%) |
May 27, 2016 | 33.39 | 33.64 | 33.64 | 33.64 | 217,772 | +0.29(+0.86%) |
May 26, 2016 | 33.71 | 33.71 | 33.23 | 33.35 | 135,533 | -0.33(-0.98%) |
May 25, 2016 | 33.82 | 33.83 | 33.45 | 33.68 | 330,940 | +0.05(+0.16%) |
May 24, 2016 | 33.00 | 33.75 | 32.95 | 33.63 | 557,542 | +0.91(+2.78%) |
May 23, 2016 | 32.70 | 33.36 | 32.41 | 32.72 | 195,431 | -0.10(-0.30%) |
May 20, 2016 | 32.57 | 33.03 | 32.56 | 32.82 | 204,776 | +0.33(+1.02%) |
May 19, 2016 | 32.54 | 32.84 | 32.07 | 32.49 | 202,329 | -0.17(-0.53%) |
May 18, 2016 | 30.94 | 32.78 | 30.94 | 32.66 | 465,617 | +1.68(+5.41%) |
May 17, 2016 | 31.40 | 31.65 | 30.79 | 30.99 | 221,725 | -0.46(-1.46%) |
May 16, 2016 | 31.11 | 31.71 | 30.63 | 31.44 | 249,677 | +0.41(+1.31%) |
May 13, 2016 | 31.25 | 31.85 | 30.74 | 31.04 | 226,177 | -0.49(-1.55%) |
May 12, 2016 | 31.68 | 31.72 | 31.09 | 31.53 | 181,322 | +0.09(+0.29%) |
May 11, 2016 | 31.71 | 31.95 | 31.34 | 31.44 | 110,819 | -0.39(-1.23%) |
May 10, 2016 | 31.58 | 32.07 | 31.50 | 31.83 | 105,679 | +0.33(+1.06%) |
May 09, 2016 | 31.48 | 31.89 | 31.35 | 31.49 | 111,850 | -0.07(-0.23%) |
May 06, 2016 | 30.93 | 31.58 | 30.92 | 31.56 | 185,298 | +0.35(+1.11%) |
May 05, 2016 | 31.42 | 31.81 | 31.17 | 31.22 | 174,642 | -0.11(-0.36%) |
May 04, 2016 | 31.35 | 31.62 | 30.77 | 31.33 | 243,768 | -0.35(-1.12%) |
May 03, 2016 | 32.12 | 32.29 | 31.33 | 31.68 | 196,880 | -0.65(-2.02%) |
May 02, 2016 | 32.35 | 32.41 | 32.02 | 32.34 | 135,910 | +0.18(+0.56%) |
Apr 29, 2016 | 32.11 | 32.37 | 31.77 | 32.16 | 186,668 | -0.05(-0.14%) |
Apr 28, 2016 | 31.98 | 32.50 | 31.89 | 32.20 | 472,065 | -0.14(-0.44%) |
Apr 27, 2016 | 32.35 | 32.62 | 31.80 | 32.35 | 240,724 | +0.06(+0.19%) |
Apr 26, 2016 | 32.62 | 32.62 | 31.88 | 32.29 | 322,142 | +0.32(+1.00%) |
Apr 25, 2016 | 32.32 | 32.32 | 31.76 | 31.97 | 167,280 | -0.57(-1.77%) |
Apr 22, 2016 | 32.30 | 32.54 | 32.30 | 32.54 | 223,799 | +0.35(+1.07%) |
Apr 21, 2016 | 32.61 | 32.70 | 32.17 | 32.20 | 173,015 | -0.44(-1.34%) |
Apr 20, 2016 | 32.67 | 32.67 | 32.31 | 32.63 | 274,920 | +0.05(+0.16%) |
Apr 19, 2016 | 32.52 | 32.62 | 31.93 | 32.58 | 316,386 | +0.19(+0.58%) |
Apr 18, 2016 | 32.17 | 32.45 | 31.71 | 32.39 | 233,219 | +0.07(+0.21%) |
Apr 15, 2016 | 32.42 | 32.70 | 32.16 | 32.32 | 113,378 | -0.23(-0.69%) |
Apr 14, 2016 | 32.51 | 33.27 | 31.73 | 32.55 | 207,196 | -0.01(-0.02%) |
Apr 13, 2016 | 31.55 | 32.56 | 30.98 | 32.56 | 130,522 | +1.23(+3.91%) |
Apr 12, 2016 | 30.85 | 31.46 | 30.74 | 31.33 | 73,561 | +0.47(+1.51%) |
Apr 11, 2016 | 30.26 | 31.42 | 30.22 | 30.86 | 141,351 | +0.44(+1.46%) |
Apr 08, 2016 | 30.16 | 30.68 | 30.02 | 30.42 | 125,470 | +0.47(+1.56%) |
Apr 07, 2016 | 30.59 | 30.93 | 29.73 | 29.96 | 139,125 | -0.83(-2.69%) |
Apr 06, 2016 | 30.49 | 30.86 | 30.43 | 30.78 | 95,887 | +0.23(+0.76%) |
Apr 05, 2016 | 31.40 | 31.40 | 30.55 | 30.55 | 118,217 | -0.93(-2.95%) |
Apr 04, 2016 | 31.69 | 31.69 | 31.34 | 31.48 | 124,129 | -0.10(-0.31%) |
Apr 01, 2016 | 31.41 | 31.72 | 31.21 | 31.57 | 130,519 | +0.13(+0.43%) |
Mar 31, 2016 | 31.65 | 31.78 | 31.38 | 31.44 | 93,991 | -0.26(-0.83%) |
Mar 30, 2016 | 31.78 | 32.21 | 31.37 | 31.70 | 115,246 | +0.23(+0.74%) |
Mar 29, 2016 | 30.69 | 31.48 | 30.37 | 31.47 | 125,518 | +0.61(+1.99%) |
Mar 28, 2016 | 31.07 | 31.30 | 30.59 | 30.86 | 77,551 | -0.06(-0.19%) |
Mar 24, 2016 | 30.69 | 30.92 | 30.92 | 30.92 | 95,070 | +0.01(+0.05%) |
Mar 23, 2016 | 31.45 | 31.45 | 30.83 | 30.90 | 124,747 | -0.75(-2.36%) |
Mar 22, 2016 | 31.63 | 32.19 | 30.02 | 31.65 | 63,995 | -0.19(-0.59%) |
Mar 21, 2016 | 32.29 | 32.41 | 30.82 | 31.84 | 116,532 | -0.54(-1.66%) |
Mar 18, 2016 | 31.86 | 32.54 | 31.86 | 32.38 | 323,689 | +0.52(+1.62%) |
Mar 17, 2016 | 30.75 | 31.90 | 30.61 | 31.86 | 191,835 | +0.94(+3.05%) |
Mar 16, 2016 | 30.64 | 31.06 | 30.61 | 30.92 | 210,972 | +0.13(+0.44%) |
Mar 15, 2016 | 30.95 | 31.29 | 30.66 | 30.78 | 96,405 | -0.43(-1.39%) |
Mar 14, 2016 | 31.38 | 31.68 | 30.97 | 31.22 | 83,595 | -0.25(-0.81%) |
Mar 11, 2016 | 30.84 | 31.49 | 30.74 | 31.47 | 96,848 | +0.90(+2.94%) |
Mar 10, 2016 | 30.66 | 31.08 | 30.02 | 30.57 | 132,113 | -0.11(-0.37%) |
Mar 09, 2016 | 31.25 | 31.34 | 30.61 | 30.68 | 102,656 | -0.38(-1.23%) |
Mar 08, 2016 | 31.57 | 31.82 | 31.03 | 31.07 | 176,525 | -0.68(-2.14%) |
Mar 07, 2016 | 31.10 | 31.81 | 30.96 | 31.75 | 189,991 | +0.42(+1.34%) |
Mar 04, 2016 | 31.12 | 31.35 | 30.87 | 31.33 | 184,575 | +0.26(+0.84%) |
Mar 03, 2016 | 30.74 | 31.13 | 30.60 | 31.07 | 186,159 | +0.32(+1.05%) |
Mar 02, 2016 | 30.37 | 30.76 | 30.21 | 30.74 | 111,644 | +0.40(+1.33%) |