Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 31.51 | 31.72 | 31.40 | 31.60 | 810,576 | +0.20(+0.64%) |
May 27, 2016 | 31.27 | 31.40 | 31.40 | 31.40 | 275,300 | +0.16(+0.51%) |
May 26, 2016 | 31.10 | 31.35 | 31.05 | 31.24 | 104,854 | +0.16(+0.51%) |
May 25, 2016 | 31.13 | 31.13 | 30.97 | 31.08 | 441,635 | +0.13(+0.42%) |
May 24, 2016 | 30.79 | 31.00 | 30.73 | 30.95 | 303,381 | +0.30(+0.98%) |
May 23, 2016 | 30.78 | 30.86 | 30.63 | 30.65 | 98,313 | -0.13(-0.42%) |
May 20, 2016 | 30.54 | 30.86 | 30.54 | 30.78 | 121,470 | +0.33(+1.08%) |
May 19, 2016 | 30.45 | 30.60 | 30.24 | 30.45 | 380,560 | -0.25(-0.81%) |
May 18, 2016 | 30.77 | 31.01 | 30.48 | 30.70 | 195,107 | +0.37(+1.22%) |
May 17, 2016 | 30.78 | 30.92 | 30.20 | 30.33 | 433,835 | -0.50(-1.62%) |
May 16, 2016 | 30.80 | 30.99 | 30.75 | 30.83 | 465,131 | +0.30(+0.98%) |
May 13, 2016 | 30.61 | 30.73 | 30.30 | 30.53 | 1,708,352 | -0.11(-0.36%) |
May 12, 2016 | 30.90 | 30.93 | 30.55 | 30.64 | 119,999 | -0.21(-0.68%) |
May 11, 2016 | 30.94 | 31.11 | 30.81 | 30.85 | 175,101 | -0.10(-0.32%) |
May 10, 2016 | 30.62 | 30.98 | 30.62 | 30.95 | 229,163 | +0.40(+1.31%) |
May 09, 2016 | 30.54 | 30.70 | 30.41 | 30.55 | 206,515 | -0.01(-0.03%) |
May 06, 2016 | 30.60 | 30.64 | 30.16 | 30.56 | 323,214 | -0.14(-0.46%) |
May 05, 2016 | 31.27 | 31.27 | 30.65 | 30.70 | 248,983 | -0.67(-2.14%) |
May 04, 2016 | 31.16 | 31.60 | 31.16 | 31.37 | 851,635 | +0.00(+0.00%) |
May 03, 2016 | 32.07 | 32.07 | 31.08 | 31.37 | 1,648,394 | -0.38(-1.20%) |
May 02, 2016 | 31.35 | 31.75 | 31.09 | 31.75 | 4,022,540 | +0.54(+1.73%) |
Apr 29, 2016 | 31.34 | 31.38 | 30.96 | 31.21 | 172,156 | -0.19(-0.61%) |
Apr 28, 2016 | 31.51 | 31.78 | 31.35 | 31.40 | 102,495 | -0.27(-0.85%) |
Apr 27, 2016 | 31.41 | 31.70 | 31.39 | 31.67 | 140,756 | +0.26(+0.83%) |
Apr 26, 2016 | 31.45 | 31.57 | 31.33 | 31.41 | 276,343 | +0.04(+0.13%) |
Apr 25, 2016 | 31.53 | 31.53 | 31.28 | 31.37 | 122,530 | -0.16(-0.51%) |
Apr 22, 2016 | 31.08 | 31.53 | 31.08 | 31.53 | 222,207 | +0.46(+1.48%) |
Apr 21, 2016 | 31.55 | 31.57 | 31.04 | 31.07 | 250,771 | -0.51(-1.61%) |
Apr 20, 2016 | 31.58 | 31.77 | 31.50 | 31.58 | 387,114 | +0.00(+0.00%) |
Apr 19, 2016 | 31.38 | 31.58 | 31.33 | 31.58 | 233,585 | +0.29(+0.93%) |
Apr 18, 2016 | 31.02 | 31.34 | 30.94 | 31.29 | 162,420 | +0.18(+0.58%) |
Apr 15, 2016 | 30.92 | 31.17 | 30.89 | 31.11 | 94,956 | +0.18(+0.58%) |
Apr 14, 2016 | 30.85 | 31.02 | 30.78 | 30.93 | 97,371 | +0.09(+0.29%) |
Apr 13, 2016 | 30.81 | 30.89 | 30.68 | 30.84 | 204,904 | +0.10(+0.33%) |
Apr 12, 2016 | 30.54 | 30.89 | 30.53 | 30.74 | 160,732 | +0.18(+0.59%) |
Apr 11, 2016 | 30.84 | 30.93 | 30.47 | 30.56 | 186,004 | -0.16(-0.52%) |
Apr 08, 2016 | 30.86 | 30.97 | 30.59 | 30.72 | 130,602 | +0.07(+0.23%) |
Apr 07, 2016 | 30.89 | 30.91 | 30.54 | 30.65 | 394,296 | -0.42(-1.35%) |
Apr 06, 2016 | 30.97 | 31.09 | 30.80 | 31.07 | 132,943 | +0.10(+0.32%) |
Apr 05, 2016 | 31.22 | 31.23 | 30.88 | 30.97 | 769,616 | -0.35(-1.12%) |
Apr 04, 2016 | 31.56 | 31.56 | 31.26 | 31.32 | 599,266 | +0.17(+0.55%) |
Apr 01, 2016 | 30.49 | 31.22 | 30.35 | 31.15 | 1,299,544 | +0.42(+1.37%) |
Mar 31, 2016 | 30.74 | 30.88 | 30.62 | 30.73 | 151,730 | +0.02(+0.07%) |
Mar 30, 2016 | 30.69 | 30.92 | 30.51 | 30.71 | 387,198 | +0.13(+0.43%) |
Mar 29, 2016 | 29.77 | 30.59 | 29.70 | 30.58 | 214,118 | +0.76(+2.55%) |
Mar 28, 2016 | 29.75 | 29.96 | 29.53 | 29.82 | 789,040 | +0.12(+0.40%) |
Mar 24, 2016 | 29.44 | 29.70 | 29.70 | 29.70 | 262,600 | +0.19(+0.64%) |
Mar 23, 2016 | 29.80 | 29.84 | 29.49 | 29.51 | 196,357 | -0.56(-1.86%) |
Mar 22, 2016 | 30.01 | 30.22 | 29.99 | 30.07 | 94,575 | -0.03(-0.10%) |
Mar 21, 2016 | 30.26 | 30.26 | 30.05 | 30.10 | 278,014 | -0.16(-0.53%) |
Mar 18, 2016 | 30.30 | 30.69 | 30.04 | 30.26 | 1,965,315 | +0.17(+0.56%) |
Mar 17, 2016 | 29.87 | 30.25 | 29.67 | 30.09 | 249,132 | +0.16(+0.53%) |
Mar 16, 2016 | 29.66 | 30.00 | 29.51 | 29.93 | 455,207 | +0.27(+0.91%) |
Mar 15, 2016 | 29.97 | 29.97 | 29.65 | 29.66 | 354,697 | -0.47(-1.56%) |
Mar 14, 2016 | 30.05 | 30.21 | 29.80 | 30.13 | 804,449 | +0.01(+0.03%) |
Mar 11, 2016 | 30.08 | 30.15 | 29.88 | 30.12 | 136,108 | +0.30(+1.01%) |
Mar 10, 2016 | 30.02 | 30.24 | 29.60 | 29.82 | 400,863 | -0.10(-0.33%) |
Mar 09, 2016 | 30.82 | 30.82 | 29.83 | 29.92 | 182,778 | -0.28(-0.93%) |
Mar 08, 2016 | 30.29 | 30.35 | 30.04 | 30.20 | 250,972 | -0.22(-0.72%) |
Mar 07, 2016 | 30.10 | 30.66 | 30.08 | 30.42 | 486,254 | +0.23(+0.76%) |
Mar 04, 2016 | 30.31 | 30.64 | 30.05 | 30.19 | 455,993 | -0.09(-0.30%) |
Mar 03, 2016 | 30.34 | 30.45 | 30.23 | 30.28 | 353,303 | -0.06(-0.20%) |
Mar 02, 2016 | 29.79 | 30.34 | 29.74 | 30.34 | 628,013 | +0.44(+1.47%) |