Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 38.28 | 38.35 | 37.89 | 38.34 | 481,703 | +0.03(+0.07%) |
May 27, 2016 | 37.61 | 38.31 | 38.31 | 38.31 | 350,517 | +0.86(+2.30%) |
May 26, 2016 | 36.88 | 37.52 | 36.38 | 37.45 | 357,400 | +0.58(+1.57%) |
May 25, 2016 | 37.13 | 37.21 | 36.56 | 36.87 | 294,910 | +0.15(+0.41%) |
May 24, 2016 | 35.37 | 36.73 | 35.37 | 36.72 | 402,640 | +1.46(+4.15%) |
May 23, 2016 | 35.03 | 35.75 | 35.03 | 35.26 | 348,228 | +0.30(+0.85%) |
May 20, 2016 | 33.81 | 35.31 | 33.28 | 34.96 | 555,326 | +1.47(+4.40%) |
May 19, 2016 | 33.51 | 33.91 | 33.17 | 33.49 | 146,912 | -0.27(-0.80%) |
May 18, 2016 | 33.04 | 33.90 | 33.04 | 33.76 | 206,615 | +0.58(+1.74%) |
May 17, 2016 | 33.88 | 34.30 | 33.01 | 33.18 | 225,148 | -0.80(-2.36%) |
May 16, 2016 | 33.76 | 34.32 | 33.68 | 33.98 | 254,185 | +0.18(+0.52%) |
May 13, 2016 | 33.85 | 34.17 | 33.71 | 33.80 | 200,040 | -0.18(-0.52%) |
May 12, 2016 | 34.25 | 35.11 | 33.85 | 33.98 | 630,787 | +0.15(+0.44%) |
May 11, 2016 | 34.22 | 34.39 | 33.81 | 33.83 | 124,128 | -0.52(-1.52%) |
May 10, 2016 | 33.99 | 34.80 | 33.87 | 34.35 | 277,467 | +0.51(+1.51%) |
May 09, 2016 | 33.48 | 34.28 | 32.62 | 33.84 | 335,656 | +0.25(+0.75%) |
May 06, 2016 | 33.27 | 33.61 | 32.96 | 33.59 | 265,644 | +0.16(+0.47%) |
May 05, 2016 | 33.69 | 33.78 | 32.71 | 33.43 | 242,606 | -0.15(-0.44%) |
May 04, 2016 | 33.94 | 34.24 | 33.53 | 33.58 | 205,506 | -0.46(-1.34%) |
May 03, 2016 | 33.91 | 34.40 | 33.91 | 34.03 | 337,104 | +0.01(+0.03%) |
May 02, 2016 | 33.59 | 34.20 | 33.26 | 34.03 | 320,936 | +0.62(+1.87%) |
Apr 29, 2016 | 33.72 | 33.80 | 33.18 | 33.40 | 395,790 | -0.43(-1.27%) |
Apr 28, 2016 | 35.00 | 35.12 | 33.83 | 33.83 | 273,608 | -1.54(-4.35%) |
Apr 27, 2016 | 34.78 | 35.52 | 33.61 | 35.37 | 354,740 | +0.47(+1.33%) |
Apr 26, 2016 | 35.68 | 36.20 | 34.58 | 34.90 | 556,406 | +0.25(+0.73%) |
Apr 25, 2016 | 34.94 | 34.94 | 34.51 | 34.65 | 177,230 | -0.28(-0.80%) |
Apr 22, 2016 | 34.65 | 35.19 | 34.48 | 34.93 | 298,455 | +0.25(+0.73%) |
Apr 21, 2016 | 35.02 | 35.32 | 34.56 | 34.68 | 613,350 | -0.52(-1.48%) |
Apr 20, 2016 | 35.72 | 36.00 | 34.74 | 35.20 | 286,770 | -0.60(-1.67%) |
Apr 19, 2016 | 35.77 | 36.00 | 35.44 | 35.80 | 222,336 | +0.22(+0.63%) |
Apr 18, 2016 | 35.50 | 35.71 | 35.34 | 35.57 | 151,613 | -0.11(-0.31%) |
Apr 15, 2016 | 35.44 | 36.07 | 35.34 | 35.68 | 228,504 | +0.07(+0.21%) |
Apr 14, 2016 | 35.56 | 35.73 | 35.15 | 35.61 | 232,212 | -0.13(-0.36%) |
Apr 13, 2016 | 34.86 | 35.74 | 34.78 | 35.74 | 261,914 | +0.99(+2.84%) |
Apr 12, 2016 | 34.39 | 34.84 | 34.35 | 34.75 | 219,871 | +0.34(+1.00%) |
Apr 11, 2016 | 34.67 | 34.76 | 34.26 | 34.41 | 263,573 | -0.07(-0.22%) |
Apr 08, 2016 | 34.77 | 35.21 | 34.31 | 34.48 | 215,903 | -0.10(-0.30%) |
Apr 07, 2016 | 34.69 | 34.88 | 34.35 | 34.58 | 231,146 | -0.37(-1.07%) |
Apr 06, 2016 | 34.96 | 34.98 | 34.47 | 34.96 | 173,274 | -0.01(-0.03%) |
Apr 05, 2016 | 34.88 | 35.16 | 34.57 | 34.97 | 305,572 | -0.29(-0.82%) |
Apr 04, 2016 | 35.16 | 35.62 | 35.09 | 35.26 | 251,385 | +0.16(+0.45%) |
Apr 01, 2016 | 34.76 | 35.16 | 34.52 | 35.10 | 153,434 | +0.03(+0.08%) |
Mar 31, 2016 | 34.71 | 35.16 | 34.45 | 35.07 | 160,555 | +0.29(+0.83%) |
Mar 30, 2016 | 35.07 | 35.53 | 34.70 | 34.78 | 208,941 | +0.02(+0.05%) |
Mar 29, 2016 | 33.73 | 34.85 | 33.56 | 34.76 | 237,999 | +1.06(+3.15%) |
Mar 28, 2016 | 33.72 | 33.90 | 33.50 | 33.70 | 195,818 | +0.00(+0.00%) |
Mar 24, 2016 | 33.49 | 33.70 | 33.70 | 33.70 | 242,098 | +0.11(+0.33%) |
Mar 23, 2016 | 33.68 | 33.95 | 33.36 | 33.59 | 287,740 | -0.07(-0.19%) |
Mar 22, 2016 | 33.12 | 33.99 | 33.12 | 33.65 | 227,349 | +0.42(+1.26%) |
Mar 21, 2016 | 33.30 | 33.55 | 33.11 | 33.23 | 216,505 | -0.07(-0.22%) |
Mar 18, 2016 | 33.38 | 33.81 | 33.15 | 33.31 | 451,463 | +0.15(+0.45%) |
Mar 17, 2016 | 32.41 | 33.29 | 32.34 | 33.16 | 257,602 | +0.66(+2.03%) |
Mar 16, 2016 | 32.33 | 32.59 | 32.31 | 32.50 | 97,924 | +0.15(+0.46%) |
Mar 15, 2016 | 32.27 | 32.62 | 32.11 | 32.35 | 215,620 | -0.07(-0.23%) |
Mar 14, 2016 | 31.97 | 32.47 | 31.88 | 32.42 | 304,205 | +0.39(+1.22%) |
Mar 11, 2016 | 31.99 | 32.08 | 31.75 | 32.03 | 270,832 | +0.30(+0.94%) |
Mar 10, 2016 | 31.71 | 31.93 | 31.38 | 31.73 | 201,199 | +0.10(+0.32%) |
Mar 09, 2016 | 31.26 | 31.71 | 31.17 | 31.63 | 141,924 | +0.49(+1.59%) |
Mar 08, 2016 | 31.59 | 31.69 | 31.08 | 31.14 | 182,210 | -0.65(-2.05%) |
Mar 07, 2016 | 31.82 | 31.85 | 31.04 | 31.79 | 273,245 | -0.19(-0.58%) |
Mar 04, 2016 | 31.62 | 32.07 | 31.39 | 31.98 | 325,961 | +0.40(+1.27%) |
Mar 03, 2016 | 31.19 | 31.59 | 31.18 | 31.58 | 351,897 | +0.35(+1.13%) |
Mar 02, 2016 | 31.23 | 31.32 | 30.89 | 31.22 | 339,014 | -0.05(-0.15%) |