Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 32.84 | 33.15 | 32.76 | 33.13 | 2,342,363 | +0.18(+0.55%) |
May 27, 2016 | 32.90 | 32.94 | 32.94 | 32.94 | 1,605,875 | +0.13(+0.39%) |
May 26, 2016 | 32.46 | 32.84 | 32.33 | 32.82 | 1,720,684 | +0.40(+1.22%) |
May 25, 2016 | 32.52 | 32.66 | 32.32 | 32.42 | 1,738,125 | -0.22(-0.68%) |
May 24, 2016 | 32.29 | 32.67 | 32.16 | 32.64 | 2,194,125 | +0.48(+1.50%) |
May 23, 2016 | 32.39 | 32.47 | 32.12 | 32.16 | 3,408,544 | -0.20(-0.61%) |
May 20, 2016 | 32.48 | 32.48 | 32.06 | 32.36 | 2,168,610 | +0.02(+0.05%) |
May 19, 2016 | 31.79 | 32.37 | 31.56 | 32.34 | 2,533,101 | +0.40(+1.26%) |
May 18, 2016 | 32.25 | 32.68 | 31.78 | 31.94 | 3,394,601 | -0.48(-1.47%) |
May 17, 2016 | 33.04 | 33.15 | 32.21 | 32.41 | 2,370,440 | -0.72(-2.18%) |
May 16, 2016 | 33.19 | 33.23 | 32.95 | 33.13 | 2,847,694 | -0.08(-0.24%) |
May 13, 2016 | 33.32 | 33.37 | 32.94 | 33.21 | 2,164,514 | -0.13(-0.38%) |
May 12, 2016 | 32.96 | 33.42 | 32.81 | 33.34 | 2,876,100 | +0.35(+1.06%) |
May 11, 2016 | 33.08 | 33.12 | 32.81 | 32.99 | 2,253,268 | +0.01(+0.02%) |
May 10, 2016 | 32.87 | 33.09 | 32.70 | 32.98 | 2,493,897 | +0.20(+0.60%) |
May 09, 2016 | 32.60 | 32.86 | 32.50 | 32.78 | 2,859,959 | +0.22(+0.68%) |
May 06, 2016 | 32.44 | 32.66 | 32.13 | 32.56 | 3,361,236 | -0.08(-0.24%) |
May 05, 2016 | 32.67 | 33.05 | 32.44 | 32.64 | 2,235,675 | -0.11(-0.34%) |
May 04, 2016 | 32.19 | 32.97 | 32.15 | 32.75 | 3,142,039 | +0.54(+1.67%) |
May 03, 2016 | 32.35 | 32.53 | 31.93 | 32.21 | 3,383,793 | -0.09(-0.29%) |
May 02, 2016 | 32.02 | 32.49 | 31.99 | 32.31 | 3,062,332 | +0.33(+1.03%) |
Apr 29, 2016 | 31.50 | 32.06 | 31.25 | 31.98 | 3,605,458 | +0.24(+0.77%) |
Apr 28, 2016 | 31.07 | 31.90 | 30.59 | 31.73 | 3,593,072 | +0.25(+0.80%) |
Apr 27, 2016 | 31.14 | 31.65 | 30.90 | 31.48 | 4,310,527 | +0.46(+1.47%) |
Apr 26, 2016 | 31.22 | 31.26 | 30.95 | 31.03 | 2,936,348 | -0.09(-0.30%) |
Apr 25, 2016 | 31.17 | 31.21 | 30.91 | 31.12 | 3,989,926 | -0.05(-0.15%) |
Apr 22, 2016 | 31.04 | 31.29 | 30.89 | 31.17 | 3,437,042 | +0.21(+0.69%) |
Apr 21, 2016 | 31.57 | 31.57 | 30.85 | 30.96 | 3,708,186 | -0.75(-2.36%) |
Apr 20, 2016 | 32.94 | 33.01 | 31.64 | 31.70 | 4,721,237 | -1.15(-3.49%) |
Apr 19, 2016 | 32.79 | 32.94 | 32.62 | 32.85 | 2,709,044 | +0.11(+0.34%) |
Apr 18, 2016 | 32.66 | 32.74 | 32.45 | 32.74 | 3,173,503 | +0.08(+0.24%) |
Apr 15, 2016 | 32.48 | 32.76 | 32.40 | 32.66 | 2,615,907 | +0.20(+0.63%) |
Apr 14, 2016 | 32.39 | 32.57 | 32.34 | 32.46 | 1,610,802 | -0.03(-0.10%) |
Apr 13, 2016 | 32.87 | 32.87 | 32.26 | 32.49 | 2,218,610 | -0.31(-0.93%) |
Apr 12, 2016 | 32.78 | 32.87 | 32.61 | 32.80 | 1,964,189 | +0.09(+0.26%) |
Apr 11, 2016 | 32.84 | 32.97 | 32.64 | 32.71 | 1,927,115 | -0.08(-0.24%) |
Apr 08, 2016 | 32.80 | 33.01 | 32.72 | 32.79 | 1,999,556 | +0.11(+0.34%) |
Apr 07, 2016 | 32.76 | 33.07 | 32.57 | 32.68 | 3,750,325 | -0.22(-0.67%) |
Apr 06, 2016 | 32.73 | 32.94 | 32.63 | 32.90 | 2,698,598 | +0.06(+0.19%) |
Apr 05, 2016 | 33.18 | 33.53 | 32.81 | 32.84 | 2,546,015 | -0.72(-2.16%) |
Apr 04, 2016 | 33.61 | 33.70 | 33.14 | 33.56 | 2,449,570 | -0.02(-0.05%) |
Apr 01, 2016 | 33.32 | 33.61 | 33.15 | 33.57 | 2,620,457 | +0.21(+0.64%) |
Mar 31, 2016 | 33.22 | 33.40 | 33.06 | 33.36 | 2,590,363 | +0.17(+0.52%) |
Mar 30, 2016 | 33.16 | 33.28 | 32.93 | 33.19 | 2,028,345 | -0.01(-0.02%) |
Mar 29, 2016 | 32.84 | 33.24 | 32.75 | 33.20 | 2,599,509 | +0.45(+1.37%) |
Mar 28, 2016 | 32.85 | 33.10 | 32.58 | 32.75 | 1,898,160 | -0.02(-0.05%) |
Mar 24, 2016 | 32.69 | 32.76 | 32.76 | 32.76 | 1,650,809 | +0.07(+0.22%) |
Mar 23, 2016 | 32.35 | 32.91 | 32.19 | 32.69 | 2,765,234 | +0.39(+1.22%) |
Mar 22, 2016 | 32.57 | 32.67 | 32.28 | 32.30 | 2,425,415 | -0.18(-0.56%) |
Mar 21, 2016 | 32.30 | 32.70 | 32.09 | 32.48 | 2,764,900 | +0.01(+0.02%) |
Mar 18, 2016 | 32.91 | 32.95 | 32.47 | 32.47 | 5,158,967 | -0.37(-1.12%) |
Mar 17, 2016 | 32.62 | 32.91 | 32.51 | 32.84 | 4,078,644 | +0.31(+0.94%) |
Mar 16, 2016 | 32.17 | 32.62 | 31.91 | 32.54 | 3,513,939 | +0.25(+0.78%) |
Mar 15, 2016 | 32.12 | 32.37 | 32.12 | 32.29 | 2,558,820 | +0.09(+0.27%) |
Mar 14, 2016 | 32.22 | 32.37 | 31.99 | 32.20 | 2,477,321 | -0.02(-0.07%) |
Mar 11, 2016 | 32.32 | 32.48 | 32.06 | 32.22 | 3,416,065 | -0.02(-0.05%) |
Mar 10, 2016 | 32.17 | 32.36 | 31.94 | 32.24 | 4,022,573 | +0.09(+0.27%) |
Mar 09, 2016 | 31.96 | 32.35 | 31.96 | 32.15 | 3,719,613 | +0.02(+0.05%) |
Mar 08, 2016 | 31.86 | 32.32 | 31.75 | 32.14 | 4,518,454 | +0.25(+0.79%) |
Mar 07, 2016 | 31.82 | 31.90 | 31.55 | 31.88 | 3,122,130 | +0.13(+0.42%) |
Mar 04, 2016 | 30.99 | 31.82 | 30.87 | 31.75 | 4,573,162 | +0.55(+1.76%) |
Mar 03, 2016 | 30.92 | 31.22 | 30.48 | 31.20 | 4,249,703 | +0.19(+0.61%) |
Mar 02, 2016 | 30.86 | 31.02 | 30.12 | 31.01 | 2,938,604 | +0.01(+0.03%) |