Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 32.26 | 32.47 | 31.64 | 31.83 | 181,141 | -0.57(-1.76%) |
May 27, 2016 | 32.18 | 32.40 | 32.40 | 32.40 | 166,700 | +0.02(+0.06%) |
May 26, 2016 | 32.45 | 32.82 | 32.21 | 32.38 | 130,339 | +0.18(+0.56%) |
May 25, 2016 | 31.77 | 32.27 | 31.66 | 32.20 | 116,572 | +0.70(+2.22%) |
May 24, 2016 | 31.32 | 31.87 | 31.31 | 31.50 | 211,899 | +0.62(+2.01%) |
May 23, 2016 | 31.05 | 31.22 | 30.87 | 30.88 | 86,639 | -0.36(-1.15%) |
May 20, 2016 | 31.19 | 31.51 | 31.06 | 31.24 | 242,741 | +0.14(+0.45%) |
May 19, 2016 | 31.27 | 31.27 | 30.63 | 31.10 | 289,683 | -0.46(-1.46%) |
May 18, 2016 | 31.67 | 31.93 | 31.39 | 31.56 | 311,489 | -0.25(-0.79%) |
May 17, 2016 | 31.79 | 32.31 | 31.68 | 31.81 | 285,984 | -0.08(-0.25%) |
May 16, 2016 | 31.36 | 31.93 | 31.36 | 31.89 | 204,499 | +0.90(+2.90%) |
May 13, 2016 | 31.27 | 31.43 | 30.94 | 30.99 | 166,350 | -0.35(-1.12%) |
May 12, 2016 | 31.88 | 32.20 | 31.18 | 31.34 | 277,869 | -0.27(-0.85%) |
May 11, 2016 | 31.81 | 32.15 | 31.22 | 31.61 | 261,590 | -0.42(-1.31%) |
May 10, 2016 | 31.42 | 32.19 | 31.35 | 32.03 | 209,720 | +0.82(+2.63%) |
May 09, 2016 | 31.72 | 31.72 | 30.94 | 31.21 | 342,297 | -0.72(-2.25%) |
May 06, 2016 | 30.95 | 32.10 | 30.87 | 31.93 | 338,847 | +0.78(+2.50%) |
May 05, 2016 | 32.35 | 32.37 | 31.07 | 31.15 | 428,558 | -0.27(-0.86%) |
May 04, 2016 | 31.81 | 31.99 | 31.19 | 31.42 | 322,157 | -0.25(-0.79%) |
May 03, 2016 | 31.88 | 31.95 | 31.41 | 31.67 | 375,756 | -0.71(-2.19%) |
May 02, 2016 | 33.15 | 33.17 | 32.08 | 32.38 | 389,269 | -0.60(-1.82%) |
Apr 29, 2016 | 33.57 | 33.88 | 32.98 | 32.98 | 300,541 | -0.52(-1.55%) |
Apr 28, 2016 | 33.09 | 34.06 | 32.60 | 33.50 | 363,316 | +0.39(+1.18%) |
Apr 27, 2016 | 33.31 | 33.61 | 32.90 | 33.11 | 279,054 | +0.01(+0.03%) |
Apr 26, 2016 | 32.71 | 33.37 | 32.64 | 33.10 | 372,787 | +0.65(+2.00%) |
Apr 25, 2016 | 31.86 | 32.48 | 31.70 | 32.45 | 218,724 | +0.40(+1.25%) |
Apr 22, 2016 | 32.02 | 32.62 | 31.79 | 32.05 | 183,146 | +0.21(+0.66%) |
Apr 21, 2016 | 32.57 | 32.65 | 31.69 | 31.84 | 223,196 | -0.67(-2.06%) |
Apr 20, 2016 | 32.18 | 33.04 | 31.89 | 32.51 | 283,309 | +0.17(+0.53%) |
Apr 19, 2016 | 31.88 | 32.53 | 31.69 | 32.34 | 223,502 | +0.73(+2.31%) |
Apr 18, 2016 | 30.54 | 31.75 | 30.51 | 31.61 | 187,516 | +0.49(+1.57%) |
Apr 15, 2016 | 31.19 | 31.48 | 31.06 | 31.12 | 218,252 | -0.46(-1.46%) |
Apr 14, 2016 | 31.58 | 31.88 | 31.43 | 31.58 | 299,747 | +0.07(+0.22%) |
Apr 13, 2016 | 31.95 | 32.10 | 31.39 | 31.51 | 276,751 | -0.39(-1.22%) |
Apr 12, 2016 | 31.16 | 32.16 | 31.11 | 31.90 | 1,009,763 | +0.95(+3.07%) |
Apr 11, 2016 | 31.72 | 32.06 | 30.52 | 30.95 | 1,106,738 | -0.48(-1.53%) |
Apr 08, 2016 | 31.92 | 32.07 | 31.34 | 31.43 | 450,039 | +0.51(+1.65%) |
Apr 07, 2016 | 31.21 | 31.22 | 30.82 | 30.92 | 469,738 | -0.55(-1.75%) |
Apr 06, 2016 | 31.01 | 31.56 | 30.86 | 31.47 | 442,057 | +0.56(+1.81%) |
Apr 05, 2016 | 30.90 | 31.40 | 30.79 | 30.91 | 444,323 | -0.60(-1.90%) |
Apr 04, 2016 | 32.50 | 32.74 | 31.39 | 31.51 | 382,276 | -1.13(-3.46%) |
Apr 01, 2016 | 32.80 | 32.86 | 32.23 | 32.64 | 353,740 | -0.76(-2.28%) |
Mar 31, 2016 | 33.24 | 33.89 | 33.24 | 33.40 | 269,306 | +0.06(+0.18%) |
Mar 30, 2016 | 33.48 | 33.93 | 33.14 | 33.34 | 321,194 | +0.22(+0.66%) |
Mar 29, 2016 | 32.67 | 33.32 | 32.46 | 33.12 | 289,656 | -0.09(-0.27%) |
Mar 28, 2016 | 32.98 | 33.25 | 32.77 | 33.21 | 272,324 | +0.23(+0.70%) |
Mar 24, 2016 | 32.03 | 32.98 | 32.98 | 32.98 | 450,900 | +0.31(+0.95%) |
Mar 23, 2016 | 34.07 | 34.07 | 32.39 | 32.67 | 1,212,987 | -1.47(-4.31%) |
Mar 22, 2016 | 33.95 | 34.60 | 33.82 | 34.14 | 426,510 | -0.03(-0.09%) |
Mar 21, 2016 | 34.29 | 34.54 | 33.95 | 34.17 | 294,737 | -0.23(-0.67%) |
Mar 18, 2016 | 35.35 | 35.48 | 34.40 | 34.40 | 498,393 | -0.70(-1.99%) |
Mar 17, 2016 | 34.99 | 35.27 | 34.61 | 35.10 | 432,866 | +0.56(+1.62%) |
Mar 16, 2016 | 34.49 | 34.67 | 33.86 | 34.54 | 1,222,638 | +0.28(+0.82%) |
Mar 15, 2016 | 33.06 | 34.40 | 33.05 | 34.26 | 347,254 | +0.86(+2.57%) |
Mar 14, 2016 | 33.21 | 33.57 | 33.03 | 33.40 | 243,471 | -0.16(-0.48%) |
Mar 11, 2016 | 33.42 | 33.64 | 33.15 | 33.56 | 206,442 | +0.86(+2.63%) |
Mar 10, 2016 | 33.25 | 33.51 | 32.35 | 32.70 | 306,629 | -0.62(-1.86%) |
Mar 09, 2016 | 33.53 | 34.00 | 33.23 | 33.32 | 275,857 | +0.21(+0.63%) |
Mar 08, 2016 | 33.42 | 33.53 | 32.73 | 33.11 | 265,580 | -0.46(-1.37%) |
Mar 07, 2016 | 33.20 | 34.00 | 33.12 | 33.57 | 337,466 | +0.43(+1.30%) |
Mar 04, 2016 | 32.82 | 33.21 | 32.61 | 33.14 | 272,544 | +0.47(+1.44%) |
Mar 03, 2016 | 32.28 | 33.04 | 32.18 | 32.67 | 296,159 | +0.32(+0.99%) |
Mar 02, 2016 | 31.81 | 32.40 | 31.19 | 32.35 | 289,041 | +0.20(+0.62%) |