Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 32.42 | 32.97 | 32.42 | 32.51 | 426,709 | -0.05(-0.16%) |
May 27, 2016 | 32.91 | 32.56 | 32.56 | 32.56 | 332,620 | -0.07(-0.23%) |
May 26, 2016 | 33.25 | 33.33 | 32.54 | 32.64 | 332,496 | -0.49(-1.48%) |
May 25, 2016 | 32.54 | 33.23 | 32.48 | 33.13 | 426,784 | +0.95(+2.94%) |
May 24, 2016 | 32.51 | 32.53 | 32.05 | 32.18 | 728,939 | -0.75(-2.28%) |
May 23, 2016 | 32.30 | 33.16 | 32.15 | 32.94 | 698,975 | +0.66(+2.05%) |
May 20, 2016 | 32.03 | 32.34 | 32.03 | 32.27 | 675,365 | +0.01(+0.05%) |
May 19, 2016 | 31.73 | 32.32 | 31.42 | 32.26 | 423,554 | +0.53(+1.67%) |
May 18, 2016 | 31.95 | 32.48 | 31.59 | 31.73 | 499,090 | -0.80(-2.47%) |
May 17, 2016 | 32.32 | 32.92 | 32.01 | 32.53 | 885,500 | -0.27(-0.82%) |
May 16, 2016 | 32.64 | 33.00 | 32.49 | 32.80 | 328,189 | +0.48(+1.50%) |
May 13, 2016 | 32.33 | 32.58 | 32.06 | 32.32 | 545,701 | -0.70(-2.12%) |
May 12, 2016 | 33.62 | 33.89 | 32.94 | 33.02 | 394,669 | -0.77(-2.27%) |
May 11, 2016 | 33.87 | 34.08 | 33.52 | 33.79 | 315,420 | -0.11(-0.33%) |
May 10, 2016 | 33.27 | 33.97 | 33.22 | 33.90 | 514,795 | +1.22(+3.74%) |
May 09, 2016 | 33.23 | 33.23 | 32.41 | 32.68 | 1,085,197 | -2.76(-7.80%) |
May 06, 2016 | 34.64 | 35.66 | 34.57 | 35.44 | 432,645 | +0.39(+1.11%) |
May 05, 2016 | 35.61 | 35.61 | 34.80 | 35.05 | 604,134 | -0.27(-0.76%) |
May 04, 2016 | 35.34 | 35.64 | 35.05 | 35.32 | 700,057 | -1.19(-3.26%) |
May 03, 2016 | 36.94 | 37.10 | 36.26 | 36.51 | 597,840 | -0.56(-1.51%) |
May 02, 2016 | 37.39 | 37.47 | 36.68 | 37.07 | 1,220,565 | -1.68(-4.34%) |
Apr 29, 2016 | 39.07 | 39.38 | 38.46 | 38.75 | 550,135 | -0.03(-0.08%) |
Apr 28, 2016 | 38.64 | 39.72 | 38.58 | 38.78 | 1,215,079 | +0.16(+0.42%) |
Apr 27, 2016 | 37.88 | 38.75 | 37.83 | 38.62 | 621,584 | +0.07(+0.17%) |
Apr 26, 2016 | 37.85 | 38.57 | 37.37 | 38.55 | 727,666 | +1.15(+3.07%) |
Apr 25, 2016 | 38.58 | 38.58 | 37.23 | 37.41 | 1,211,473 | -2.95(-7.31%) |
Apr 22, 2016 | 40.14 | 40.82 | 40.10 | 40.36 | 701,670 | -0.51(-1.24%) |
Apr 21, 2016 | 40.95 | 41.42 | 40.73 | 40.86 | 1,118,914 | +0.92(+2.29%) |
Apr 20, 2016 | 40.09 | 40.42 | 39.77 | 39.95 | 477,280 | -0.30(-0.74%) |
Apr 19, 2016 | 39.65 | 40.30 | 39.54 | 40.24 | 453,073 | +0.20(+0.50%) |
Apr 18, 2016 | 39.62 | 40.13 | 39.53 | 40.04 | 309,159 | +0.72(+1.82%) |
Apr 15, 2016 | 39.48 | 39.57 | 39.08 | 39.33 | 550,947 | -0.64(-1.60%) |
Apr 14, 2016 | 39.59 | 40.05 | 39.47 | 39.97 | 521,544 | +0.68(+1.73%) |
Apr 13, 2016 | 39.81 | 39.93 | 39.17 | 39.29 | 464,346 | +0.32(+0.82%) |
Apr 12, 2016 | 38.73 | 39.01 | 38.25 | 38.97 | 380,257 | +0.39(+1.02%) |
Apr 11, 2016 | 38.34 | 39.09 | 38.34 | 38.58 | 402,207 | +1.02(+2.72%) |
Apr 08, 2016 | 37.47 | 38.11 | 37.41 | 37.56 | 834,389 | +0.86(+2.33%) |
Apr 07, 2016 | 36.94 | 37.40 | 36.53 | 36.70 | 614,091 | -0.42(-1.14%) |
Apr 06, 2016 | 37.09 | 37.80 | 36.91 | 37.12 | 922,916 | +1.63(+4.60%) |
Apr 05, 2016 | 34.87 | 35.57 | 34.85 | 35.49 | 416,508 | +0.69(+1.99%) |
Apr 04, 2016 | 35.21 | 35.48 | 34.72 | 34.80 | 413,073 | -0.21(-0.60%) |
Apr 01, 2016 | 34.28 | 35.10 | 34.02 | 35.01 | 369,062 | -0.25(-0.72%) |
Mar 31, 2016 | 35.69 | 35.74 | 35.10 | 35.26 | 608,075 | -0.21(-0.59%) |
Mar 30, 2016 | 35.60 | 36.06 | 35.44 | 35.47 | 448,849 | +0.62(+1.77%) |
Mar 29, 2016 | 33.78 | 34.90 | 33.70 | 34.85 | 454,202 | +1.07(+3.15%) |
Mar 28, 2016 | 33.66 | 33.93 | 33.41 | 33.79 | 244,799 | +0.15(+0.44%) |
Mar 24, 2016 | 33.08 | 33.64 | 33.64 | 33.64 | 399,332 | +0.02(+0.07%) |
Mar 23, 2016 | 34.02 | 34.25 | 33.52 | 33.61 | 521,628 | -0.60(-1.76%) |
Mar 22, 2016 | 33.89 | 34.46 | 33.70 | 34.22 | 177,680 | +0.17(+0.50%) |
Mar 21, 2016 | 34.28 | 34.28 | 33.69 | 34.05 | 339,263 | -0.56(-1.61%) |
Mar 18, 2016 | 34.85 | 35.16 | 34.49 | 34.60 | 447,434 | +0.00(+0.00%) |
Mar 17, 2016 | 34.04 | 34.77 | 33.82 | 34.60 | 282,523 | +1.74(+5.30%) |
Mar 16, 2016 | 31.66 | 32.88 | 31.45 | 32.86 | 799,972 | +0.20(+0.62%) |
Mar 15, 2016 | 32.52 | 32.76 | 32.35 | 32.66 | 289,229 | -0.26(-0.79%) |
Mar 14, 2016 | 33.17 | 33.22 | 32.71 | 32.92 | 518,248 | -1.59(-4.62%) |
Mar 11, 2016 | 34.34 | 34.65 | 34.22 | 34.52 | 227,733 | +0.52(+1.53%) |
Mar 10, 2016 | 33.72 | 34.20 | 33.51 | 33.99 | 387,171 | +0.60(+1.81%) |
Mar 09, 2016 | 33.04 | 33.59 | 32.76 | 33.39 | 350,981 | -0.08(-0.24%) |
Mar 08, 2016 | 33.99 | 34.54 | 33.44 | 33.47 | 669,593 | -0.80(-2.33%) |
Mar 07, 2016 | 33.92 | 34.41 | 33.73 | 34.27 | 426,050 | +0.07(+0.22%) |
Mar 04, 2016 | 33.51 | 34.30 | 33.51 | 34.20 | 510,020 | +1.17(+3.54%) |
Mar 03, 2016 | 32.78 | 33.09 | 32.59 | 33.03 | 306,889 | +0.10(+0.29%) |
Mar 02, 2016 | 31.55 | 33.00 | 31.37 | 32.93 | 1,407,330 | +2.32(+7.57%) |