Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 34.80 | 35.38 | 34.80 | 35.11 | 2,691 | +0.34(+0.97%) |
May 27, 2016 | 34.77 | 34.77 | 34.77 | 0 | +0.06(+0.17%) | |
May 26, 2016 | 34.84 | 34.84 | 34.62 | 34.72 | 68,975 | -0.35(-1.01%) |
May 25, 2016 | 34.71 | 35.09 | 34.71 | 35.07 | 8,661 | +0.48(+1.40%) |
May 24, 2016 | 33.92 | 34.59 | 33.92 | 34.59 | 3,867 | +0.45(+1.32%) |
May 23, 2016 | 34.71 | 34.71 | 34.00 | 34.14 | 1,733 | +0.20(+0.59%) |
May 20, 2016 | 34.40 | 34.40 | 33.81 | 33.94 | 7,801 | -0.36(-1.06%) |
May 19, 2016 | 34.06 | 34.30 | 34.00 | 34.30 | 6,137 | -0.56(-1.61%) |
May 18, 2016 | 34.59 | 35.05 | 34.59 | 34.86 | 2,262 | +0.59(+1.71%) |
May 17, 2016 | 33.72 | 34.67 | 33.72 | 34.27 | 6,123 | +0.14(+0.41%) |
May 16, 2016 | 33.90 | 34.13 | 33.74 | 34.13 | 3,743 | +0.82(+2.48%) |
May 13, 2016 | 33.32 | 33.54 | 33.31 | 33.31 | 1,159 | -1.19(-3.45%) |
May 12, 2016 | 34.61 | 34.61 | 34.06 | 34.50 | 1,530 | +0.95(+2.83%) |
May 11, 2016 | 33.00 | 33.65 | 33.00 | 33.55 | 7,140 | +0.08(+0.24%) |
May 10, 2016 | 32.62 | 33.47 | 32.62 | 33.47 | 4,545 | +0.98(+3.02%) |
May 09, 2016 | 33.22 | 33.22 | 32.49 | 32.49 | 7,932 | -0.47(-1.43%) |
May 06, 2016 | 32.60 | 32.96 | 32.60 | 32.96 | 2,787 | +0.30(+0.91%) |
May 05, 2016 | 32.50 | 32.66 | 32.50 | 32.66 | 1,197 | +0.03(+0.10%) |
May 04, 2016 | 32.58 | 32.63 | 32.44 | 32.63 | 4,965 | -0.36(-1.09%) |
May 03, 2016 | 32.50 | 32.99 | 32.50 | 32.99 | 11,866 | -0.35(-1.05%) |
May 02, 2016 | 33.34 | 33.34 | 33.34 | 33.34 | 2,537 | +0.29(+0.88%) |
Apr 29, 2016 | 33.07 | 33.40 | 32.88 | 33.05 | 6,465 | +0.17(+0.52%) |
Apr 28, 2016 | 34.25 | 34.25 | 32.88 | 32.88 | 5,944 | -2.08(-5.95%) |
Apr 27, 2016 | 34.35 | 34.96 | 34.35 | 34.96 | 5,774 | +0.59(+1.72%) |
Apr 26, 2016 | 34.10 | 34.60 | 34.10 | 34.37 | 30,476 | -0.75(-2.14%) |
Apr 25, 2016 | 35.45 | 35.45 | 34.78 | 35.12 | 1,987 | -0.35(-0.99%) |
Apr 22, 2016 | 35.11 | 35.47 | 35.11 | 35.47 | 2,846 | -0.14(-0.39%) |
Apr 21, 2016 | 35.74 | 35.74 | 35.61 | 35.61 | 496 | -0.40(-1.11%) |
Apr 20, 2016 | 36.15 | 36.27 | 36.01 | 36.01 | 3,556 | +0.34(+0.94%) |
Apr 18, 2016 | 35.67 | 35.67 | 35.67 | 416 | -0.39(-1.07%) | |
Apr 15, 2016 | 36.13 | 36.15 | 35.97 | 36.06 | 1,226 | -0.34(-0.93%) |
Apr 14, 2016 | 36.11 | 36.63 | 36.11 | 36.40 | 13,616 | +0.60(+1.68%) |
Apr 13, 2016 | 35.58 | 35.80 | 35.47 | 35.80 | 2,949 | +1.23(+3.56%) |
Apr 12, 2016 | 34.12 | 34.57 | 33.96 | 34.57 | 4,327 | +1.44(+4.35%) |
Apr 11, 2016 | 33.65 | 33.65 | 33.13 | 33.13 | 2,361 | -0.11(-0.33%) |
Apr 08, 2016 | 32.35 | 33.28 | 32.35 | 33.24 | 18,527 | +1.12(+3.49%) |
Apr 07, 2016 | 32.13 | 32.13 | 32.00 | 32.12 | 2,488 | -0.15(-0.46%) |
Apr 06, 2016 | 32.16 | 32.27 | 32.16 | 32.27 | 6,547 | +0.06(+0.19%) |
Apr 05, 2016 | 32.00 | 32.27 | 31.91 | 32.21 | 500,375 | -0.94(-2.84%) |
Apr 04, 2016 | 33.45 | 33.45 | 33.15 | 33.15 | 10,581 | -0.12(-0.36%) |
Apr 01, 2016 | 33.27 | 33.27 | 33.27 | 33.27 | 1,018 | -0.73(-2.15%) |
Mar 31, 2016 | 34.00 | 34.00 | 34.00 | 34.00 | 1,352 | -0.77(-2.21%) |
Mar 30, 2016 | 34.91 | 34.91 | 34.26 | 34.77 | 3,250 | -0.54(-1.54%) |
Mar 29, 2016 | 35.39 | 35.39 | 35.31 | 35.31 | 2,141 | +1.32(+3.90%) |
Mar 28, 2016 | 35.37 | 35.37 | 33.95 | 33.99 | 4,779 | +0.31(+0.92%) |
Mar 24, 2016 | 33.68 | 33.68 | 33.68 | 0 | +0.00(+0.00%) | |
Mar 23, 2016 | 35.00 | 35.00 | 33.50 | 33.68 | 16,827 | -2.83(-7.75%) |
Mar 22, 2016 | 36.65 | 36.86 | 36.51 | 36.51 | 1,950 | -0.41(-1.11%) |
Mar 21, 2016 | 36.90 | 36.92 | 36.89 | 36.92 | 1,237 | +0.32(+0.87%) |
Mar 18, 2016 | 36.50 | 36.63 | 36.50 | 36.60 | 9,569 | +0.06(+0.16%) |
Mar 17, 2016 | 36.15 | 36.54 | 35.88 | 36.54 | 24,404 | +0.27(+0.74%) |
Mar 16, 2016 | 35.90 | 36.27 | 35.90 | 36.27 | 35,829 | +0.28(+0.78%) |
Mar 15, 2016 | 36.00 | 36.06 | 35.80 | 35.99 | 2,085 | -0.71(-1.93%) |
Mar 14, 2016 | 37.03 | 37.03 | 36.56 | 36.70 | 3,509 | -0.39(-1.05%) |
Mar 11, 2016 | 36.50 | 37.11 | 36.39 | 37.09 | 5,221 | +1.36(+3.81%) |
Mar 10, 2016 | 36.21 | 36.21 | 35.25 | 35.73 | 1,938 | -0.08(-0.22%) |
Mar 09, 2016 | 35.78 | 35.81 | 35.30 | 35.81 | 1,402 | +0.13(+0.36%) |
Mar 08, 2016 | 36.15 | 36.46 | 35.68 | 35.68 | 47,329 | -0.93(-2.54%) |
Mar 07, 2016 | 36.43 | 36.61 | 36.31 | 36.61 | 8,539 | +0.22(+0.60%) |
Mar 04, 2016 | 36.43 | 36.50 | 36.19 | 36.39 | 3,200 | +1.02(+2.88%) |
Mar 03, 2016 | 35.00 | 35.37 | 35.00 | 35.37 | 817 | +1.54(+4.55%) |
Mar 02, 2016 | 33.67 | 33.83 | 33.66 | 33.83 | 2,311 | +1.09(+3.33%) |