Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 35.02 | 36.23 | 34.71 | 36.00 | 777,003 | +1.01(+2.89%) |
May 27, 2016 | 35.61 | 34.99 | 34.99 | 34.99 | 616,300 | -0.74(-2.07%) |
May 26, 2016 | 36.00 | 36.01 | 35.64 | 35.73 | 468,959 | -0.32(-0.89%) |
May 25, 2016 | 36.09 | 36.25 | 35.39 | 36.05 | 509,326 | +0.07(+0.19%) |
May 24, 2016 | 35.74 | 36.33 | 35.66 | 35.98 | 453,218 | +0.44(+1.24%) |
May 23, 2016 | 35.67 | 36.17 | 35.26 | 35.54 | 417,995 | -0.11(-0.31%) |
May 20, 2016 | 34.98 | 36.05 | 34.63 | 35.65 | 804,734 | +1.15(+3.33%) |
May 19, 2016 | 36.04 | 36.39 | 34.31 | 34.50 | 978,990 | -1.75(-4.83%) |
May 18, 2016 | 36.07 | 37.01 | 35.87 | 36.25 | 985,754 | -0.14(-0.38%) |
May 17, 2016 | 37.98 | 38.26 | 35.97 | 36.39 | 1,046,306 | -1.67(-4.39%) |
May 16, 2016 | 37.39 | 38.52 | 37.16 | 38.06 | 639,422 | +1.26(+3.42%) |
May 13, 2016 | 37.17 | 38.63 | 36.73 | 36.80 | 837,678 | -0.50(-1.34%) |
May 12, 2016 | 37.97 | 38.16 | 36.15 | 37.30 | 975,791 | -0.59(-1.56%) |
May 11, 2016 | 38.13 | 38.77 | 37.82 | 37.89 | 530,347 | -0.35(-0.92%) |
May 10, 2016 | 38.55 | 38.55 | 37.70 | 38.24 | 1,263,689 | -0.21(-0.55%) |
May 09, 2016 | 38.56 | 38.97 | 37.90 | 38.45 | 824,641 | -0.25(-0.65%) |
May 06, 2016 | 38.44 | 38.92 | 38.06 | 38.70 | 419,167 | +0.15(+0.39%) |
May 05, 2016 | 39.59 | 40.28 | 38.46 | 38.55 | 546,050 | -0.73(-1.86%) |
May 04, 2016 | 39.93 | 40.44 | 39.00 | 39.28 | 487,549 | -0.98(-2.43%) |
May 03, 2016 | 40.70 | 41.13 | 40.15 | 40.26 | 582,421 | -0.71(-1.73%) |
May 02, 2016 | 41.30 | 41.34 | 40.37 | 40.97 | 368,165 | +0.08(+0.20%) |
Apr 29, 2016 | 40.63 | 41.27 | 40.45 | 40.89 | 910,490 | +0.01(+0.02%) |
Apr 28, 2016 | 42.29 | 43.02 | 40.81 | 40.88 | 693,503 | -1.56(-3.68%) |
Apr 27, 2016 | 41.50 | 44.16 | 40.01 | 42.44 | 1,214,421 | +1.22(+2.96%) |
Apr 26, 2016 | 39.50 | 41.42 | 39.27 | 41.22 | 1,032,785 | +1.81(+4.59%) |
Apr 25, 2016 | 40.34 | 40.55 | 38.96 | 39.41 | 445,201 | -1.08(-2.67%) |
Apr 22, 2016 | 39.68 | 40.88 | 39.68 | 40.49 | 469,451 | +0.53(+1.33%) |
Apr 21, 2016 | 39.60 | 40.07 | 38.90 | 39.96 | 502,581 | +0.46(+1.16%) |
Apr 20, 2016 | 38.55 | 39.95 | 38.25 | 39.50 | 553,941 | +0.84(+2.17%) |
Apr 19, 2016 | 40.50 | 41.62 | 38.42 | 38.66 | 888,844 | -1.65(-4.09%) |
Apr 18, 2016 | 40.07 | 40.83 | 40.07 | 40.31 | 374,310 | -0.17(-0.42%) |
Apr 15, 2016 | 40.85 | 41.23 | 40.26 | 40.48 | 238,893 | -0.54(-1.32%) |
Apr 14, 2016 | 41.61 | 41.61 | 39.95 | 41.02 | 293,964 | -0.58(-1.39%) |
Apr 13, 2016 | 41.00 | 41.73 | 40.34 | 41.60 | 363,051 | +0.81(+1.99%) |
Apr 12, 2016 | 41.19 | 41.49 | 39.34 | 40.79 | 589,448 | -0.58(-1.40%) |
Apr 11, 2016 | 41.42 | 41.80 | 40.80 | 41.37 | 465,050 | +0.43(+1.05%) |
Apr 08, 2016 | 42.12 | 42.35 | 40.66 | 40.94 | 493,910 | -0.83(-1.99%) |
Apr 07, 2016 | 42.67 | 43.02 | 41.71 | 41.77 | 552,192 | -1.00(-2.34%) |
Apr 06, 2016 | 42.89 | 42.90 | 41.75 | 42.77 | 705,135 | -0.12(-0.28%) |
Apr 05, 2016 | 43.01 | 44.00 | 42.85 | 42.89 | 451,157 | -0.57(-1.31%) |
Apr 04, 2016 | 44.58 | 44.97 | 43.16 | 43.46 | 443,766 | -1.18(-2.64%) |
Apr 01, 2016 | 43.42 | 45.46 | 43.00 | 44.64 | 554,027 | +0.85(+1.94%) |
Mar 31, 2016 | 43.43 | 44.81 | 43.14 | 43.79 | 600,665 | +0.09(+0.21%) |
Mar 30, 2016 | 43.52 | 44.34 | 43.16 | 43.70 | 1,066,511 | +0.29(+0.67%) |
Mar 29, 2016 | 41.93 | 43.64 | 41.77 | 43.41 | 641,088 | +1.42(+3.38%) |
Mar 28, 2016 | 42.01 | 42.39 | 41.32 | 41.99 | 365,340 | -0.14(-0.33%) |
Mar 24, 2016 | 41.51 | 42.13 | 42.13 | 42.13 | 322,400 | +0.35(+0.84%) |
Mar 23, 2016 | 42.56 | 42.68 | 41.73 | 41.78 | 420,937 | -1.03(-2.41%) |
Mar 22, 2016 | 42.33 | 43.12 | 42.12 | 42.81 | 334,521 | +0.27(+0.63%) |
Mar 21, 2016 | 43.00 | 43.16 | 41.92 | 42.54 | 455,076 | -0.52(-1.21%) |
Mar 18, 2016 | 43.92 | 44.63 | 42.69 | 43.06 | 741,434 | -0.60(-1.37%) |
Mar 17, 2016 | 43.48 | 43.74 | 42.82 | 43.66 | 654,488 | -0.03(-0.07%) |
Mar 16, 2016 | 43.70 | 44.22 | 43.11 | 43.69 | 461,944 | -0.21(-0.48%) |
Mar 15, 2016 | 43.60 | 44.01 | 43.20 | 43.90 | 572,899 | +0.19(+0.43%) |
Mar 14, 2016 | 43.50 | 43.80 | 42.85 | 43.71 | 486,466 | -0.08(-0.18%) |
Mar 11, 2016 | 41.80 | 43.88 | 41.80 | 43.79 | 1,019,786 | +2.41(+5.82%) |
Mar 10, 2016 | 42.15 | 43.20 | 40.97 | 41.38 | 620,474 | -0.50(-1.19%) |
Mar 09, 2016 | 41.11 | 41.93 | 40.75 | 41.88 | 534,034 | +0.89(+2.17%) |
Mar 08, 2016 | 43.00 | 43.00 | 39.80 | 40.99 | 1,519,664 | -1.82(-4.25%) |
Mar 07, 2016 | 41.89 | 44.15 | 41.51 | 42.81 | 1,243,344 | +1.05(+2.51%) |
Mar 04, 2016 | 40.20 | 42.10 | 39.45 | 41.76 | 1,195,601 | +1.61(+4.01%) |
Mar 03, 2016 | 39.81 | 40.83 | 39.75 | 40.15 | 708,158 | +0.43(+1.08%) |
Mar 02, 2016 | 38.71 | 39.88 | 38.71 | 39.72 | 735,020 | +0.89(+2.29%) |