Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 32.99 | 33.07 | 32.30 | 32.74 | 72,867 | +0.27(+0.84%) |
May 27, 2016 | 31.92 | 32.47 | 32.47 | 32.47 | 49,807 | +0.37(+1.16%) |
May 26, 2016 | 32.10 | 32.32 | 32.04 | 32.09 | 54,569 | -0.06(-0.18%) |
May 25, 2016 | 32.45 | 32.69 | 31.88 | 32.15 | 38,735 | -0.23(-0.71%) |
May 24, 2016 | 31.21 | 32.58 | 31.21 | 32.38 | 157,140 | +1.44(+4.66%) |
May 23, 2016 | 31.77 | 31.77 | 30.93 | 30.94 | 62,147 | -0.72(-2.27%) |
May 20, 2016 | 31.36 | 31.77 | 31.00 | 31.66 | 74,113 | +0.46(+1.47%) |
May 19, 2016 | 31.43 | 31.62 | 30.71 | 31.20 | 103,298 | -0.38(-1.21%) |
May 18, 2016 | 30.89 | 31.73 | 30.82 | 31.59 | 126,521 | +0.51(+1.64%) |
May 17, 2016 | 31.50 | 31.59 | 30.87 | 31.08 | 113,104 | -0.53(-1.66%) |
May 16, 2016 | 31.37 | 31.87 | 30.98 | 31.60 | 48,930 | +0.20(+0.65%) |
May 13, 2016 | 31.48 | 31.90 | 31.23 | 31.40 | 61,734 | -0.17(-0.54%) |
May 12, 2016 | 31.19 | 31.66 | 31.18 | 31.57 | 73,092 | +0.01(+0.03%) |
May 11, 2016 | 31.94 | 32.13 | 31.47 | 31.56 | 77,425 | -0.33(-1.03%) |
May 10, 2016 | 31.87 | 32.02 | 31.48 | 31.89 | 68,632 | +0.17(+0.53%) |
May 09, 2016 | 31.73 | 31.89 | 31.04 | 31.72 | 103,583 | -0.04(-0.13%) |
May 06, 2016 | 31.52 | 31.80 | 31.45 | 31.76 | 77,800 | +0.22(+0.70%) |
May 05, 2016 | 31.97 | 32.18 | 31.08 | 31.54 | 110,401 | -0.11(-0.35%) |
May 04, 2016 | 30.57 | 32.04 | 30.57 | 31.65 | 232,185 | +2.12(+7.17%) |
May 03, 2016 | 29.70 | 29.99 | 29.38 | 29.54 | 73,652 | -0.30(-1.02%) |
May 02, 2016 | 30.05 | 30.24 | 29.76 | 29.84 | 85,713 | -0.11(-0.37%) |
Apr 29, 2016 | 29.85 | 30.06 | 29.50 | 29.95 | 90,634 | +0.11(+0.37%) |
Apr 28, 2016 | 29.63 | 29.98 | 29.51 | 29.84 | 92,632 | +0.14(+0.48%) |
Apr 27, 2016 | 29.97 | 29.97 | 29.23 | 29.70 | 54,343 | -0.34(-1.12%) |
Apr 26, 2016 | 29.49 | 30.24 | 29.49 | 30.03 | 70,355 | +0.56(+1.89%) |
Apr 25, 2016 | 29.52 | 29.54 | 28.95 | 29.48 | 76,239 | -0.02(-0.06%) |
Apr 22, 2016 | 29.18 | 29.65 | 28.41 | 29.49 | 74,213 | +0.38(+1.30%) |
Apr 21, 2016 | 29.41 | 29.41 | 29.00 | 29.11 | 66,517 | -0.30(-1.00%) |
Apr 20, 2016 | 29.65 | 29.92 | 29.37 | 29.41 | 59,122 | -0.35(-1.16%) |
Apr 19, 2016 | 30.26 | 30.30 | 29.15 | 29.76 | 115,912 | -0.51(-1.67%) |
Apr 18, 2016 | 30.28 | 31.47 | 29.94 | 30.26 | 238,783 | +1.50(+5.22%) |
Apr 15, 2016 | 28.42 | 28.83 | 28.26 | 28.76 | 41,396 | +0.30(+1.04%) |
Apr 14, 2016 | 28.84 | 28.84 | 28.38 | 28.46 | 45,268 | -0.35(-1.23%) |
Apr 13, 2016 | 28.16 | 28.83 | 28.16 | 28.82 | 78,892 | +0.74(+2.64%) |
Apr 12, 2016 | 28.09 | 28.58 | 27.90 | 28.08 | 108,558 | +0.00(+0.00%) |
Apr 11, 2016 | 28.43 | 28.82 | 27.98 | 28.08 | 68,027 | -0.26(-0.92%) |
Apr 08, 2016 | 28.23 | 28.35 | 27.74 | 28.34 | 71,908 | +0.40(+1.45%) |
Apr 07, 2016 | 28.03 | 28.16 | 27.74 | 27.93 | 172,587 | -0.21(-0.75%) |
Apr 06, 2016 | 27.94 | 28.28 | 27.75 | 28.14 | 49,574 | +0.30(+1.09%) |
Apr 05, 2016 | 27.86 | 28.02 | 27.55 | 27.84 | 117,229 | -0.24(-0.84%) |
Apr 04, 2016 | 28.64 | 28.80 | 28.04 | 28.08 | 78,940 | -0.67(-2.35%) |
Apr 01, 2016 | 29.01 | 29.01 | 28.42 | 28.75 | 74,611 | -0.47(-1.62%) |
Mar 31, 2016 | 29.04 | 29.30 | 28.93 | 29.22 | 114,753 | +0.13(+0.46%) |
Mar 30, 2016 | 28.95 | 29.27 | 28.75 | 29.09 | 78,648 | +0.37(+1.29%) |
Mar 29, 2016 | 28.22 | 28.82 | 27.75 | 28.72 | 85,421 | +0.44(+1.55%) |
Mar 28, 2016 | 28.04 | 28.34 | 27.94 | 28.28 | 83,731 | +0.24(+0.84%) |
Mar 24, 2016 | 28.20 | 28.04 | 28.04 | 28.04 | 110,030 | -0.20(-0.72%) |
Mar 23, 2016 | 28.30 | 28.42 | 28.20 | 28.25 | 129,383 | -0.08(-0.30%) |
Mar 22, 2016 | 28.12 | 28.44 | 28.09 | 28.33 | 73,983 | +0.07(+0.24%) |
Mar 21, 2016 | 28.28 | 28.39 | 28.22 | 28.26 | 110,752 | -0.05(-0.18%) |
Mar 18, 2016 | 28.03 | 28.67 | 27.83 | 28.31 | 146,884 | +0.46(+1.63%) |
Mar 17, 2016 | 27.63 | 27.92 | 27.28 | 27.86 | 96,182 | +0.16(+0.58%) |
Mar 16, 2016 | 27.34 | 27.72 | 27.06 | 27.70 | 79,525 | +0.34(+1.23%) |
Mar 15, 2016 | 27.29 | 27.51 | 27.21 | 27.36 | 154,669 | -0.17(-0.61%) |
Mar 14, 2016 | 27.66 | 27.66 | 27.39 | 27.53 | 113,533 | -0.17(-0.61%) |
Mar 11, 2016 | 27.25 | 27.87 | 27.04 | 27.70 | 201,549 | +0.73(+2.72%) |
Mar 10, 2016 | 27.47 | 27.47 | 26.90 | 26.96 | 128,962 | -0.12(-0.44%) |
Mar 09, 2016 | 26.97 | 27.57 | 26.63 | 27.08 | 169,122 | +0.17(+0.63%) |
Mar 08, 2016 | 27.10 | 27.38 | 26.55 | 26.91 | 173,189 | -0.13(-0.47%) |
Mar 07, 2016 | 26.09 | 27.11 | 25.94 | 27.04 | 174,433 | +0.99(+3.79%) |
Mar 04, 2016 | 25.72 | 26.10 | 25.51 | 26.05 | 136,012 | +0.29(+1.11%) |
Mar 03, 2016 | 25.58 | 25.88 | 25.47 | 25.77 | 141,379 | -0.03(-0.10%) |
Mar 02, 2016 | 25.51 | 26.01 | 25.42 | 25.79 | 132,908 | +0.16(+0.63%) |