Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 32.25 | 32.49 | 32.16 | 32.31 | 773,379 | -0.01(-0.03%) |
May 27, 2016 | 32.07 | 32.32 | 32.32 | 32.32 | 545,800 | +0.06(+0.19%) |
May 26, 2016 | 31.87 | 32.30 | 31.83 | 32.26 | 790,625 | +0.51(+1.61%) |
May 25, 2016 | 31.77 | 31.90 | 31.50 | 31.75 | 1,180,816 | -0.08(-0.25%) |
May 24, 2016 | 31.46 | 31.83 | 31.37 | 31.83 | 632,894 | +0.41(+1.30%) |
May 23, 2016 | 31.60 | 31.75 | 31.40 | 31.42 | 456,006 | -0.18(-0.57%) |
May 20, 2016 | 31.59 | 31.63 | 31.27 | 31.60 | 738,053 | +0.12(+0.38%) |
May 19, 2016 | 31.07 | 31.48 | 30.83 | 31.48 | 554,153 | +0.24(+0.77%) |
May 18, 2016 | 31.54 | 31.90 | 31.08 | 31.24 | 752,490 | -0.59(-1.85%) |
May 17, 2016 | 32.72 | 32.80 | 31.62 | 31.83 | 757,546 | -0.96(-2.93%) |
May 16, 2016 | 32.59 | 32.83 | 32.46 | 32.79 | 439,169 | +0.11(+0.34%) |
May 13, 2016 | 32.80 | 32.83 | 32.47 | 32.68 | 631,843 | -0.16(-0.49%) |
May 12, 2016 | 32.62 | 32.85 | 32.53 | 32.84 | 716,013 | +0.22(+0.67%) |
May 11, 2016 | 32.77 | 32.84 | 32.36 | 32.62 | 468,623 | -0.27(-0.82%) |
May 10, 2016 | 32.88 | 32.93 | 32.73 | 32.89 | 623,608 | +0.09(+0.27%) |
May 09, 2016 | 32.53 | 32.85 | 32.45 | 32.80 | 637,719 | +0.31(+0.95%) |
May 06, 2016 | 32.36 | 32.52 | 31.92 | 32.49 | 776,581 | +0.08(+0.25%) |
May 05, 2016 | 32.64 | 32.87 | 32.34 | 32.41 | 896,056 | -0.21(-0.64%) |
May 04, 2016 | 31.74 | 32.90 | 31.65 | 32.62 | 975,422 | +0.33(+1.02%) |
May 03, 2016 | 32.24 | 32.49 | 32.11 | 32.29 | 727,400 | -0.04(-0.12%) |
May 02, 2016 | 31.73 | 32.35 | 31.68 | 32.33 | 1,029,409 | +0.67(+2.12%) |
Apr 29, 2016 | 31.41 | 31.69 | 31.30 | 31.66 | 1,367,274 | +0.16(+0.51%) |
Apr 28, 2016 | 31.41 | 31.68 | 31.32 | 31.50 | 618,674 | -0.16(-0.51%) |
Apr 27, 2016 | 31.60 | 31.72 | 31.25 | 31.66 | 668,321 | +0.17(+0.54%) |
Apr 26, 2016 | 31.23 | 31.56 | 31.11 | 31.49 | 821,206 | +0.34(+1.09%) |
Apr 25, 2016 | 30.88 | 31.15 | 30.78 | 31.15 | 736,962 | +0.32(+1.04%) |
Apr 22, 2016 | 30.41 | 30.89 | 30.41 | 30.83 | 860,437 | +0.39(+1.28%) |
Apr 21, 2016 | 31.43 | 31.43 | 30.32 | 30.44 | 1,026,400 | -1.10(-3.49%) |
Apr 20, 2016 | 32.26 | 32.36 | 31.50 | 31.54 | 634,618 | -0.70(-2.17%) |
Apr 19, 2016 | 32.25 | 32.36 | 32.03 | 32.24 | 634,942 | +0.05(+0.16%) |
Apr 18, 2016 | 31.90 | 32.21 | 31.81 | 32.19 | 954,696 | +0.27(+0.85%) |
Apr 15, 2016 | 31.33 | 31.95 | 31.21 | 31.92 | 915,433 | +0.71(+2.27%) |
Apr 14, 2016 | 31.17 | 31.34 | 31.08 | 31.21 | 765,640 | -0.13(-0.41%) |
Apr 13, 2016 | 31.55 | 31.57 | 31.04 | 31.34 | 745,489 | -0.18(-0.57%) |
Apr 12, 2016 | 31.44 | 31.65 | 31.35 | 31.52 | 639,240 | +0.05(+0.16%) |
Apr 11, 2016 | 31.74 | 31.82 | 31.46 | 31.47 | 534,979 | -0.15(-0.47%) |
Apr 08, 2016 | 31.59 | 31.74 | 31.52 | 31.62 | 690,313 | +0.16(+0.51%) |
Apr 07, 2016 | 31.30 | 31.66 | 31.24 | 31.46 | 680,912 | +0.09(+0.29%) |
Apr 06, 2016 | 31.36 | 31.54 | 31.20 | 31.37 | 485,057 | -0.02(-0.06%) |
Apr 05, 2016 | 31.81 | 31.94 | 31.35 | 31.39 | 584,185 | -0.48(-1.51%) |
Apr 04, 2016 | 31.94 | 32.06 | 31.71 | 31.87 | 623,770 | -0.06(-0.19%) |
Apr 01, 2016 | 31.71 | 32.01 | 31.65 | 31.93 | 662,249 | +0.11(+0.35%) |
Mar 31, 2016 | 32.00 | 32.08 | 31.80 | 31.82 | 914,955 | -0.13(-0.41%) |
Mar 30, 2016 | 32.41 | 32.44 | 31.95 | 31.95 | 770,724 | -0.38(-1.18%) |
Mar 29, 2016 | 31.62 | 32.37 | 31.55 | 32.33 | 781,412 | +0.74(+2.34%) |
Mar 28, 2016 | 31.41 | 31.73 | 31.41 | 31.59 | 517,174 | +0.14(+0.45%) |
Mar 24, 2016 | 31.37 | 31.45 | 31.45 | 31.45 | 753,000 | +0.07(+0.22%) |
Mar 23, 2016 | 31.42 | 31.57 | 31.29 | 31.38 | 652,858 | -0.12(-0.38%) |
Mar 22, 2016 | 31.40 | 31.58 | 31.30 | 31.50 | 758,945 | +0.04(+0.13%) |
Mar 21, 2016 | 31.51 | 31.68 | 31.22 | 31.46 | 792,815 | -0.04(-0.13%) |
Mar 18, 2016 | 32.10 | 32.11 | 31.42 | 31.50 | 1,694,062 | -0.63(-1.96%) |
Mar 17, 2016 | 31.54 | 32.15 | 31.52 | 32.13 | 651,840 | +0.48(+1.52%) |
Mar 16, 2016 | 31.54 | 31.67 | 31.20 | 31.65 | 669,882 | -0.03(-0.09%) |
Mar 15, 2016 | 31.54 | 31.94 | 31.47 | 31.68 | 496,737 | +0.14(+0.44%) |
Mar 14, 2016 | 31.73 | 31.78 | 31.44 | 31.54 | 800,307 | -0.18(-0.57%) |
Mar 11, 2016 | 31.86 | 31.96 | 31.67 | 31.72 | 581,578 | +0.04(+0.13%) |
Mar 10, 2016 | 31.60 | 31.85 | 31.42 | 31.68 | 746,997 | -0.08(-0.25%) |
Mar 09, 2016 | 31.72 | 31.91 | 31.55 | 31.76 | 675,137 | +0.05(+0.16%) |
Mar 08, 2016 | 31.53 | 31.77 | 31.30 | 31.71 | 721,037 | +0.28(+0.89%) |
Mar 07, 2016 | 31.47 | 31.64 | 31.29 | 31.43 | 673,976 | -0.13(-0.41%) |
Mar 04, 2016 | 31.24 | 31.59 | 30.99 | 31.56 | 905,553 | +0.11(+0.35%) |
Mar 03, 2016 | 31.21 | 31.48 | 30.82 | 31.45 | 715,035 | +0.16(+0.51%) |
Mar 02, 2016 | 30.63 | 31.30 | 30.50 | 31.29 | 975,791 | +0.64(+2.09%) |