Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 33.57 | 33.57 | 32.62 | 32.83 | 28,803 | -0.95(-2.80%) |
May 27, 2016 | 32.79 | 33.78 | 33.78 | 33.78 | 14,325 | +1.01(+3.09%) |
May 26, 2016 | 33.00 | 33.52 | 32.74 | 32.77 | 12,539 | -0.22(-0.66%) |
May 25, 2016 | 32.58 | 32.99 | 32.58 | 32.99 | 11,470 | +0.41(+1.26%) |
May 24, 2016 | 32.51 | 32.91 | 31.69 | 32.58 | 31,027 | +0.29(+0.90%) |
May 23, 2016 | 32.54 | 32.54 | 32.21 | 32.29 | 12,231 | -0.17(-0.52%) |
May 20, 2016 | 32.14 | 32.52 | 32.14 | 32.46 | 11,333 | +0.55(+1.71%) |
May 19, 2016 | 32.07 | 32.61 | 31.60 | 31.91 | 19,546 | -0.23(-0.72%) |
May 18, 2016 | 31.37 | 32.33 | 31.23 | 32.14 | 22,246 | +0.72(+2.30%) |
May 17, 2016 | 32.24 | 32.34 | 31.31 | 31.42 | 31,006 | -1.04(-3.19%) |
May 16, 2016 | 32.21 | 32.59 | 32.11 | 32.46 | 16,818 | +0.14(+0.45%) |
May 13, 2016 | 32.40 | 32.87 | 32.21 | 32.31 | 21,582 | -0.13(-0.40%) |
May 12, 2016 | 32.28 | 32.65 | 31.86 | 32.44 | 17,793 | +0.27(+0.85%) |
May 11, 2016 | 32.92 | 33.15 | 31.99 | 32.17 | 34,835 | -0.94(-2.84%) |
May 10, 2016 | 32.62 | 33.16 | 32.62 | 33.11 | 12,101 | +0.14(+0.41%) |
May 09, 2016 | 33.19 | 33.31 | 32.58 | 32.97 | 28,715 | -0.22(-0.65%) |
May 06, 2016 | 32.35 | 33.38 | 32.35 | 33.19 | 28,278 | +0.43(+1.32%) |
May 05, 2016 | 33.36 | 33.36 | 32.62 | 32.75 | 21,676 | -0.22(-0.66%) |
May 04, 2016 | 32.70 | 33.39 | 32.68 | 32.97 | 22,590 | +0.18(+0.54%) |
May 03, 2016 | 33.53 | 33.53 | 32.75 | 32.79 | 27,216 | -0.92(-2.72%) |
May 02, 2016 | 32.64 | 33.75 | 32.59 | 33.71 | 27,503 | +0.88(+2.69%) |
Apr 29, 2016 | 32.62 | 32.87 | 31.97 | 32.82 | 34,987 | +0.39(+1.19%) |
Apr 28, 2016 | 32.34 | 32.86 | 32.34 | 32.44 | 25,651 | -0.13(-0.39%) |
Apr 27, 2016 | 33.47 | 33.47 | 32.19 | 32.57 | 45,303 | -0.92(-2.76%) |
Apr 26, 2016 | 32.53 | 33.72 | 32.50 | 33.49 | 39,553 | +1.28(+3.99%) |
Apr 25, 2016 | 32.78 | 32.78 | 32.08 | 32.21 | 38,502 | -0.41(-1.26%) |
Apr 22, 2016 | 32.91 | 32.97 | 32.55 | 32.62 | 62,722 | -0.30(-0.90%) |
Apr 21, 2016 | 30.27 | 32.91 | 30.27 | 32.91 | 55,198 | +2.77(+9.19%) |
Apr 20, 2016 | 31.36 | 32.91 | 28.95 | 30.14 | 124,341 | -4.32(-12.53%) |
Apr 19, 2016 | 34.45 | 34.46 | 34.01 | 34.46 | 34,519 | +0.06(+0.16%) |
Apr 18, 2016 | 33.58 | 34.51 | 33.34 | 34.41 | 23,010 | +0.67(+2.00%) |
Apr 15, 2016 | 34.70 | 35.04 | 33.73 | 33.73 | 18,432 | -1.20(-3.42%) |
Apr 14, 2016 | 34.63 | 35.29 | 34.48 | 34.93 | 17,908 | +0.16(+0.46%) |
Apr 13, 2016 | 34.56 | 35.12 | 34.07 | 34.77 | 34,935 | -0.07(-0.21%) |
Apr 12, 2016 | 34.55 | 34.91 | 34.26 | 34.84 | 11,684 | +0.37(+1.07%) |
Apr 11, 2016 | 34.90 | 35.75 | 34.45 | 34.47 | 19,801 | -0.43(-1.24%) |
Apr 08, 2016 | 35.09 | 35.73 | 34.69 | 34.90 | 24,656 | -0.34(-0.96%) |
Apr 07, 2016 | 35.90 | 36.36 | 35.19 | 35.24 | 18,696 | -0.64(-1.79%) |
Apr 06, 2016 | 35.58 | 36.25 | 35.48 | 35.88 | 19,039 | -0.10(-0.27%) |
Apr 05, 2016 | 35.30 | 36.12 | 35.30 | 35.98 | 33,445 | +0.35(+0.97%) |
Apr 04, 2016 | 34.82 | 36.08 | 34.63 | 35.63 | 27,016 | +0.86(+2.47%) |
Apr 01, 2016 | 34.83 | 35.36 | 34.28 | 34.78 | 48,223 | -0.29(-0.82%) |
Mar 31, 2016 | 35.79 | 36.34 | 35.00 | 35.06 | 25,714 | -1.12(-3.11%) |
Mar 30, 2016 | 36.12 | 36.76 | 35.64 | 36.19 | 15,353 | +0.09(+0.24%) |
Mar 29, 2016 | 34.97 | 36.41 | 34.72 | 36.10 | 42,048 | +0.98(+2.79%) |
Mar 28, 2016 | 33.89 | 35.32 | 33.89 | 35.12 | 16,603 | +1.24(+3.67%) |
Mar 24, 2016 | 33.52 | 33.88 | 33.88 | 33.88 | 16,816 | +0.34(+1.01%) |
Mar 23, 2016 | 34.17 | 34.92 | 33.49 | 33.54 | 24,428 | -1.60(-4.55%) |
Mar 22, 2016 | 35.00 | 35.31 | 34.96 | 35.14 | 7,624 | +0.14(+0.39%) |
Mar 21, 2016 | 35.62 | 35.62 | 33.11 | 35.00 | 30,495 | -0.53(-1.49%) |
Mar 18, 2016 | 35.31 | 35.86 | 35.12 | 35.53 | 53,756 | +0.39(+1.10%) |
Mar 17, 2016 | 34.37 | 35.33 | 34.12 | 35.14 | 19,075 | +0.92(+2.67%) |
Mar 16, 2016 | 33.85 | 34.95 | 33.85 | 34.23 | 16,311 | +0.55(+1.64%) |
Mar 15, 2016 | 33.59 | 34.44 | 33.59 | 33.68 | 18,118 | +0.13(+0.39%) |
Mar 14, 2016 | 34.12 | 34.17 | 33.41 | 33.54 | 36,168 | -0.63(-1.84%) |
Mar 11, 2016 | 34.18 | 34.37 | 33.80 | 34.17 | 22,069 | +0.25(+0.73%) |
Mar 10, 2016 | 34.57 | 34.57 | 33.10 | 33.92 | 23,341 | -0.39(-1.14%) |
Mar 09, 2016 | 35.35 | 35.41 | 34.24 | 34.32 | 28,606 | -0.78(-2.23%) |
Mar 08, 2016 | 33.43 | 35.79 | 33.43 | 35.10 | 108,750 | +1.64(+4.90%) |
Mar 07, 2016 | 32.75 | 33.97 | 30.39 | 33.46 | 53,744 | +0.70(+2.15%) |
Mar 04, 2016 | 32.82 | 32.82 | 32.38 | 32.76 | 18,805 | -0.04(-0.12%) |
Mar 03, 2016 | 32.92 | 33.13 | 32.10 | 32.80 | 39,071 | +0.03(+0.10%) |
Mar 02, 2016 | 32.23 | 32.77 | 32.23 | 32.76 | 27,542 | +0.02(+0.07%) |