Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 32.69 | 32.75 | 32.35 | 32.56 | 209,448 | +0.04(+0.12%) |
May 27, 2016 | 32.41 | 32.52 | 32.52 | 32.52 | 172,712 | +0.23(+0.70%) |
May 26, 2016 | 32.35 | 32.50 | 31.35 | 32.30 | 122,795 | +0.10(+0.30%) |
May 25, 2016 | 32.51 | 32.51 | 32.12 | 32.20 | 217,705 | -0.12(-0.36%) |
May 24, 2016 | 32.10 | 32.86 | 32.10 | 32.32 | 324,435 | +0.42(+1.31%) |
May 23, 2016 | 31.70 | 32.02 | 31.20 | 31.90 | 319,078 | +0.38(+1.21%) |
May 20, 2016 | 30.65 | 31.62 | 30.52 | 31.52 | 345,588 | +1.07(+3.52%) |
May 19, 2016 | 30.79 | 30.79 | 29.99 | 30.45 | 198,670 | -0.40(-1.30%) |
May 18, 2016 | 30.17 | 30.87 | 29.81 | 30.85 | 306,529 | +0.63(+2.08%) |
May 17, 2016 | 31.02 | 31.02 | 30.21 | 30.22 | 230,622 | -0.80(-2.57%) |
May 16, 2016 | 31.26 | 31.90 | 31.00 | 31.02 | 203,700 | -0.13(-0.41%) |
May 13, 2016 | 30.57 | 31.17 | 30.34 | 31.15 | 222,743 | +0.56(+1.82%) |
May 12, 2016 | 30.33 | 30.78 | 30.28 | 30.59 | 121,290 | +0.33(+1.10%) |
May 11, 2016 | 30.32 | 30.86 | 30.16 | 30.26 | 151,798 | -0.15(-0.49%) |
May 10, 2016 | 30.50 | 30.82 | 30.24 | 30.41 | 96,689 | +0.07(+0.23%) |
May 09, 2016 | 29.75 | 30.35 | 29.75 | 30.34 | 141,238 | +0.65(+2.20%) |
May 06, 2016 | 29.38 | 29.89 | 29.23 | 29.69 | 366,388 | +0.25(+0.84%) |
May 05, 2016 | 29.60 | 29.99 | 29.44 | 29.44 | 270,359 | -0.07(-0.24%) |
May 04, 2016 | 29.32 | 29.71 | 29.14 | 29.51 | 115,767 | -0.02(-0.07%) |
May 03, 2016 | 28.90 | 29.61 | 28.86 | 29.53 | 175,993 | +0.54(+1.85%) |
May 02, 2016 | 29.04 | 29.19 | 28.82 | 29.00 | 371,795 | +0.11(+0.37%) |
Apr 29, 2016 | 29.32 | 29.59 | 28.79 | 28.89 | 271,325 | -0.40(-1.35%) |
Apr 28, 2016 | 27.98 | 29.45 | 27.70 | 29.28 | 388,743 | +1.75(+6.35%) |
Apr 27, 2016 | 27.53 | 27.81 | 27.34 | 27.54 | 157,989 | -0.14(-0.52%) |
Apr 26, 2016 | 27.73 | 27.88 | 27.38 | 27.68 | 144,953 | +0.05(+0.19%) |
Apr 25, 2016 | 27.85 | 27.85 | 27.55 | 27.63 | 74,344 | -0.25(-0.88%) |
Apr 22, 2016 | 27.77 | 28.18 | 27.77 | 27.87 | 165,671 | +0.03(+0.12%) |
Apr 21, 2016 | 28.28 | 28.32 | 27.69 | 27.84 | 261,906 | -0.47(-1.65%) |
Apr 20, 2016 | 28.09 | 28.34 | 28.04 | 28.31 | 126,026 | +0.23(+0.80%) |
Apr 19, 2016 | 28.06 | 28.15 | 28.00 | 28.08 | 65,925 | -0.02(-0.06%) |
Apr 18, 2016 | 27.90 | 28.14 | 27.67 | 28.10 | 107,458 | +0.19(+0.67%) |
Apr 15, 2016 | 27.47 | 28.04 | 27.47 | 27.91 | 101,365 | +0.35(+1.28%) |
Apr 14, 2016 | 27.75 | 27.92 | 27.38 | 27.56 | 154,826 | -0.24(-0.85%) |
Apr 13, 2016 | 27.53 | 27.82 | 27.40 | 27.79 | 124,778 | +0.35(+1.29%) |
Apr 12, 2016 | 27.06 | 27.64 | 26.82 | 27.44 | 104,123 | +0.34(+1.25%) |
Apr 11, 2016 | 27.47 | 27.67 | 27.04 | 27.10 | 214,346 | -0.24(-0.89%) |
Apr 08, 2016 | 27.41 | 27.48 | 27.13 | 27.35 | 78,328 | -0.00(-0.01%) |
Apr 07, 2016 | 27.45 | 27.69 | 27.05 | 27.35 | 138,735 | -0.18(-0.66%) |
Apr 06, 2016 | 28.04 | 28.04 | 27.38 | 27.53 | 110,027 | -0.44(-1.57%) |
Apr 05, 2016 | 28.01 | 28.87 | 27.90 | 27.97 | 151,004 | -0.23(-0.80%) |
Apr 04, 2016 | 28.26 | 28.55 | 28.01 | 28.20 | 134,673 | -0.10(-0.34%) |
Apr 01, 2016 | 28.08 | 28.43 | 28.02 | 28.29 | 141,669 | +0.12(+0.44%) |
Mar 31, 2016 | 28.07 | 28.28 | 27.93 | 28.17 | 134,600 | +0.05(+0.19%) |
Mar 30, 2016 | 27.80 | 28.19 | 27.67 | 28.12 | 127,850 | +0.45(+1.63%) |
Mar 29, 2016 | 27.28 | 27.72 | 27.19 | 27.67 | 140,136 | +0.43(+1.59%) |
Mar 28, 2016 | 27.16 | 27.40 | 26.95 | 27.23 | 145,175 | +0.15(+0.55%) |
Mar 24, 2016 | 27.13 | 27.08 | 27.08 | 27.08 | 90,459 | -0.22(-0.81%) |
Mar 23, 2016 | 27.60 | 27.94 | 27.21 | 27.30 | 211,584 | -0.28(-1.01%) |
Mar 22, 2016 | 27.27 | 27.83 | 27.27 | 27.58 | 104,230 | +0.13(+0.47%) |
Mar 21, 2016 | 27.68 | 27.91 | 27.21 | 27.45 | 147,449 | -0.38(-1.37%) |
Mar 18, 2016 | 27.55 | 28.31 | 27.37 | 27.83 | 440,906 | +0.42(+1.55%) |
Mar 17, 2016 | 27.21 | 27.52 | 26.88 | 27.41 | 154,684 | +0.18(+0.65%) |
Mar 16, 2016 | 26.97 | 27.36 | 26.97 | 27.23 | 123,023 | +0.22(+0.81%) |
Mar 15, 2016 | 27.06 | 27.34 | 26.97 | 27.01 | 108,439 | -0.20(-0.73%) |
Mar 14, 2016 | 27.13 | 27.34 | 26.99 | 27.21 | 135,698 | -0.03(-0.12%) |
Mar 11, 2016 | 27.46 | 27.87 | 27.18 | 27.24 | 174,848 | -0.04(-0.16%) |
Mar 10, 2016 | 27.41 | 27.48 | 27.08 | 27.28 | 218,382 | -0.01(-0.02%) |
Mar 09, 2016 | 27.15 | 27.30 | 26.81 | 27.29 | 254,720 | +0.21(+0.79%) |
Mar 08, 2016 | 27.04 | 27.33 | 26.90 | 27.08 | 112,315 | -0.14(-0.51%) |
Mar 07, 2016 | 27.05 | 27.38 | 26.80 | 27.22 | 286,927 | +0.10(+0.37%) |
Mar 04, 2016 | 27.49 | 27.54 | 27.05 | 27.11 | 280,353 | -0.43(-1.57%) |
Mar 03, 2016 | 27.57 | 27.92 | 27.33 | 27.55 | 175,010 | -0.03(-0.10%) |
Mar 02, 2016 | 27.63 | 27.86 | 27.27 | 27.57 | 302,399 | -0.17(-0.62%) |