Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 31.47 | 31.65 | 31.36 | 31.38 | 64,780 | -0.27(-0.85%) |
May 27, 2016 | 31.29 | 31.65 | 31.65 | 31.65 | 68,958 | +0.52(+1.66%) |
May 26, 2016 | 31.24 | 31.32 | 31.03 | 31.13 | 27,670 | -0.07(-0.24%) |
May 25, 2016 | 31.02 | 31.32 | 31.02 | 31.21 | 20,336 | +0.00(+0.01%) |
May 24, 2016 | 31.07 | 31.23 | 30.77 | 31.20 | 31,215 | +0.43(+1.41%) |
May 23, 2016 | 30.94 | 30.99 | 30.68 | 30.77 | 23,228 | -0.19(-0.61%) |
May 20, 2016 | 30.62 | 30.96 | 30.62 | 30.96 | 16,894 | +0.06(+0.20%) |
May 19, 2016 | 30.77 | 30.89 | 30.74 | 30.89 | 7,180 | +0.01(+0.02%) |
May 18, 2016 | 31.08 | 31.08 | 30.60 | 30.89 | 27,703 | -0.47(-1.50%) |
May 17, 2016 | 31.36 | 31.50 | 31.06 | 31.36 | 59,588 | -0.13(-0.43%) |
May 16, 2016 | 31.07 | 31.78 | 31.07 | 31.49 | 39,072 | +0.13(+0.41%) |
May 13, 2016 | 31.64 | 31.70 | 31.36 | 31.36 | 23,516 | -0.51(-1.60%) |
May 12, 2016 | 31.77 | 32.03 | 31.65 | 31.87 | 58,095 | +0.44(+1.39%) |
May 11, 2016 | 31.79 | 31.81 | 31.43 | 31.44 | 28,701 | -0.53(-1.67%) |
May 10, 2016 | 31.67 | 32.02 | 31.44 | 31.97 | 85,290 | +0.44(+1.40%) |
May 09, 2016 | 31.30 | 31.84 | 31.30 | 31.53 | 66,655 | +0.47(+1.51%) |
May 06, 2016 | 31.05 | 31.16 | 30.69 | 31.06 | 18,424 | +0.39(+1.28%) |
May 05, 2016 | 30.81 | 31.19 | 30.64 | 30.67 | 40,939 | -0.05(-0.17%) |
May 04, 2016 | 30.35 | 30.73 | 30.35 | 30.72 | 15,863 | -0.13(-0.41%) |
May 03, 2016 | 30.80 | 31.07 | 30.60 | 30.85 | 20,536 | -0.04(-0.14%) |
May 02, 2016 | 31.34 | 31.34 | 30.63 | 30.89 | 43,654 | -0.09(-0.30%) |
Apr 29, 2016 | 30.96 | 30.98 | 30.23 | 30.98 | 24,563 | +0.51(+1.67%) |
Apr 28, 2016 | 30.32 | 30.83 | 30.32 | 30.47 | 15,793 | +0.24(+0.78%) |
Apr 27, 2016 | 29.96 | 30.43 | 29.96 | 30.24 | 46,443 | +0.15(+0.49%) |
Apr 26, 2016 | 29.99 | 30.31 | 29.87 | 30.09 | 31,376 | -0.12(-0.40%) |
Apr 25, 2016 | 29.96 | 30.36 | 29.90 | 30.21 | 20,570 | +0.22(+0.73%) |
Apr 22, 2016 | 30.11 | 30.20 | 29.99 | 29.99 | 10,909 | -0.19(-0.61%) |
Apr 21, 2016 | 30.92 | 30.92 | 30.15 | 30.18 | 20,004 | -1.24(-3.96%) |
Apr 20, 2016 | 30.92 | 31.43 | 30.92 | 31.42 | 23,281 | +0.47(+1.51%) |
Apr 19, 2016 | 30.33 | 31.06 | 30.33 | 30.95 | 14,785 | +0.41(+1.33%) |
Apr 18, 2016 | 30.69 | 30.73 | 30.39 | 30.55 | 12,144 | -0.22(-0.72%) |
Apr 15, 2016 | 30.77 | 30.84 | 30.63 | 30.77 | 12,261 | +0.01(+0.05%) |
Apr 14, 2016 | 30.68 | 30.89 | 30.66 | 30.75 | 21,480 | +0.12(+0.38%) |
Apr 13, 2016 | 30.67 | 30.67 | 30.44 | 30.64 | 27,111 | -0.05(-0.18%) |
Apr 12, 2016 | 30.66 | 30.87 | 30.66 | 30.69 | 21,909 | +0.13(+0.44%) |
Apr 11, 2016 | 30.75 | 31.07 | 30.53 | 30.56 | 25,896 | -0.49(-1.59%) |
Apr 08, 2016 | 30.69 | 31.05 | 30.60 | 31.05 | 42,804 | +0.21(+0.67%) |
Apr 07, 2016 | 31.09 | 31.18 | 30.66 | 30.84 | 41,592 | -0.53(-1.69%) |
Apr 06, 2016 | 31.59 | 31.61 | 31.15 | 31.38 | 13,925 | -0.23(-0.74%) |
Apr 05, 2016 | 31.67 | 31.68 | 31.40 | 31.61 | 22,444 | +0.13(+0.41%) |
Apr 04, 2016 | 32.30 | 32.30 | 31.45 | 31.48 | 27,854 | -0.55(-1.72%) |
Apr 01, 2016 | 31.87 | 32.03 | 31.75 | 32.03 | 27,834 | +0.16(+0.50%) |
Mar 31, 2016 | 31.59 | 31.87 | 31.43 | 31.87 | 69,022 | +0.28(+0.90%) |
Mar 30, 2016 | 31.90 | 31.90 | 31.59 | 31.59 | 45,894 | +0.04(+0.11%) |
Mar 29, 2016 | 30.90 | 31.77 | 30.90 | 31.55 | 22,833 | +0.43(+1.39%) |
Mar 28, 2016 | 31.40 | 31.43 | 31.01 | 31.12 | 24,845 | -0.02(-0.06%) |
Mar 24, 2016 | 31.04 | 31.14 | 31.14 | 31.14 | 43,517 | +0.02(+0.06%) |
Mar 23, 2016 | 31.81 | 31.81 | 31.05 | 31.12 | 23,084 | -0.25(-0.78%) |
Mar 22, 2016 | 31.09 | 31.65 | 31.09 | 31.36 | 21,270 | -0.13(-0.41%) |
Mar 21, 2016 | 31.81 | 31.81 | 31.49 | 31.49 | 17,581 | -0.17(-0.54%) |
Mar 18, 2016 | 31.51 | 31.80 | 31.44 | 31.66 | 69,229 | +0.15(+0.48%) |
Mar 17, 2016 | 30.83 | 31.73 | 30.83 | 31.51 | 25,732 | +0.67(+2.18%) |
Mar 16, 2016 | 31.01 | 31.20 | 30.40 | 30.84 | 58,828 | -0.33(-1.06%) |
Mar 15, 2016 | 30.91 | 31.63 | 30.91 | 31.17 | 33,491 | -0.37(-1.17%) |
Mar 14, 2016 | 31.54 | 31.96 | 31.32 | 31.54 | 18,568 | -0.15(-0.46%) |
Mar 11, 2016 | 31.41 | 31.79 | 31.40 | 31.69 | 54,647 | +0.17(+0.54%) |
Mar 10, 2016 | 31.02 | 31.81 | 31.02 | 31.52 | 21,802 | +0.28(+0.91%) |
Mar 09, 2016 | 31.70 | 31.84 | 31.22 | 31.23 | 20,426 | -0.31(-0.99%) |
Mar 08, 2016 | 31.77 | 31.87 | 31.55 | 31.55 | 20,399 | +0.04(+0.14%) |
Mar 07, 2016 | 32.22 | 32.22 | 31.48 | 31.50 | 18,725 | -0.08(-0.27%) |
Mar 04, 2016 | 31.81 | 31.82 | 30.87 | 31.58 | 17,966 | +0.30(+0.97%) |
Mar 03, 2016 | 30.84 | 31.56 | 30.77 | 31.28 | 49,710 | +0.10(+0.31%) |
Mar 02, 2016 | 30.50 | 31.28 | 30.17 | 31.18 | 112,378 | -0.53(-1.69%) |