Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 33.92 | 33.92 | 33.67 | 33.79 | 926,797 | +0.17(+0.51%) |
May 27, 2016 | 33.38 | 33.62 | 33.62 | 33.62 | 571,079 | +0.37(+1.11%) |
May 26, 2016 | 33.75 | 33.93 | 33.11 | 33.26 | 982,019 | -0.49(-1.46%) |
May 25, 2016 | 33.09 | 34.09 | 33.09 | 33.75 | 1,602,173 | +0.89(+2.70%) |
May 24, 2016 | 32.27 | 33.03 | 32.09 | 32.86 | 1,145,784 | +0.82(+2.55%) |
May 23, 2016 | 31.95 | 32.16 | 31.64 | 32.05 | 622,790 | -0.03(-0.08%) |
May 20, 2016 | 31.68 | 32.32 | 31.44 | 32.07 | 789,930 | +0.54(+1.71%) |
May 19, 2016 | 31.81 | 32.42 | 31.21 | 31.53 | 651,934 | -0.48(-1.51%) |
May 18, 2016 | 30.41 | 32.09 | 30.41 | 32.02 | 894,354 | +1.61(+5.31%) |
May 17, 2016 | 30.87 | 31.28 | 30.29 | 30.41 | 602,525 | -0.49(-1.60%) |
May 16, 2016 | 30.45 | 31.06 | 30.38 | 30.90 | 507,621 | +0.54(+1.77%) |
May 13, 2016 | 30.67 | 31.26 | 30.14 | 30.36 | 765,864 | -0.30(-0.99%) |
May 12, 2016 | 31.00 | 31.20 | 30.29 | 30.66 | 735,426 | -0.17(-0.55%) |
May 11, 2016 | 30.98 | 31.35 | 30.83 | 30.84 | 603,110 | -0.16(-0.52%) |
May 10, 2016 | 30.75 | 31.20 | 30.72 | 31.00 | 928,748 | +0.25(+0.82%) |
May 09, 2016 | 30.85 | 31.13 | 30.56 | 30.75 | 855,678 | -0.10(-0.32%) |
May 06, 2016 | 30.57 | 30.85 | 30.14 | 30.84 | 529,711 | +0.04(+0.15%) |
May 05, 2016 | 31.27 | 31.45 | 30.66 | 30.80 | 1,089,512 | -0.29(-0.92%) |
May 04, 2016 | 31.53 | 31.90 | 30.65 | 31.09 | 1,166,409 | -0.68(-2.14%) |
May 03, 2016 | 32.43 | 32.43 | 31.46 | 31.77 | 691,873 | -1.11(-3.38%) |
May 02, 2016 | 32.85 | 33.12 | 32.51 | 32.88 | 773,942 | +0.09(+0.27%) |
Apr 29, 2016 | 32.64 | 32.95 | 32.38 | 32.79 | 838,440 | +0.06(+0.19%) |
Apr 28, 2016 | 32.83 | 33.28 | 32.52 | 32.73 | 541,648 | -0.41(-1.24%) |
Apr 27, 2016 | 33.31 | 33.60 | 32.86 | 33.14 | 693,539 | -0.21(-0.62%) |
Apr 26, 2016 | 33.06 | 33.39 | 32.70 | 33.35 | 937,257 | +0.54(+1.64%) |
Apr 25, 2016 | 32.90 | 32.92 | 32.44 | 32.81 | 831,981 | -0.01(-0.03%) |
Apr 22, 2016 | 32.39 | 33.03 | 31.88 | 32.82 | 1,016,218 | +0.04(+0.14%) |
Apr 21, 2016 | 33.15 | 33.17 | 32.59 | 32.77 | 728,173 | -0.25(-0.76%) |
Apr 20, 2016 | 32.30 | 33.12 | 32.10 | 33.02 | 1,128,664 | +0.73(+2.25%) |
Apr 19, 2016 | 32.14 | 32.47 | 31.79 | 32.30 | 657,240 | +0.30(+0.95%) |
Apr 18, 2016 | 31.32 | 31.99 | 31.22 | 31.99 | 649,619 | +0.38(+1.19%) |
Apr 15, 2016 | 31.69 | 31.77 | 31.31 | 31.62 | 513,312 | -0.15(-0.48%) |
Apr 14, 2016 | 31.53 | 32.15 | 31.26 | 31.77 | 697,294 | +0.24(+0.77%) |
Apr 13, 2016 | 30.56 | 31.55 | 30.48 | 31.53 | 613,252 | +1.27(+4.21%) |
Apr 12, 2016 | 29.88 | 30.26 | 29.63 | 30.25 | 465,536 | +0.43(+1.44%) |
Apr 11, 2016 | 29.74 | 30.32 | 29.66 | 29.82 | 540,255 | +0.29(+0.97%) |
Apr 08, 2016 | 29.65 | 29.94 | 29.38 | 29.54 | 439,022 | +0.25(+0.86%) |
Apr 07, 2016 | 29.63 | 29.80 | 29.13 | 29.28 | 625,390 | -0.70(-2.33%) |
Apr 06, 2016 | 29.85 | 30.09 | 29.54 | 29.98 | 634,535 | +0.21(+0.69%) |
Apr 05, 2016 | 30.13 | 30.30 | 29.73 | 29.78 | 675,686 | -0.74(-2.44%) |
Apr 04, 2016 | 30.49 | 30.80 | 30.22 | 30.52 | 796,377 | +0.01(+0.03%) |
Apr 01, 2016 | 29.84 | 30.58 | 29.59 | 30.51 | 1,107,052 | +0.59(+1.98%) |
Mar 31, 2016 | 30.38 | 30.49 | 29.87 | 29.92 | 1,082,242 | -0.48(-1.59%) |
Mar 30, 2016 | 29.21 | 30.55 | 29.15 | 30.41 | 2,793,627 | +2.62(+9.42%) |
Mar 29, 2016 | 27.70 | 27.81 | 27.27 | 27.79 | 1,333,317 | -0.08(-0.29%) |
Mar 28, 2016 | 28.04 | 28.04 | 27.45 | 27.87 | 862,178 | -0.14(-0.51%) |
Mar 24, 2016 | 27.81 | 28.01 | 28.01 | 28.01 | 520,319 | -0.01(-0.03%) |
Mar 23, 2016 | 28.57 | 28.59 | 28.02 | 28.02 | 609,429 | -0.62(-2.16%) |
Mar 22, 2016 | 28.27 | 28.65 | 28.08 | 28.64 | 670,628 | +0.13(+0.47%) |
Mar 21, 2016 | 28.36 | 28.70 | 28.08 | 28.50 | 790,674 | +0.18(+0.63%) |
Mar 18, 2016 | 27.91 | 28.44 | 27.75 | 28.33 | 2,544,177 | +0.65(+2.36%) |
Mar 17, 2016 | 27.64 | 27.91 | 26.84 | 27.67 | 1,202,667 | +0.02(+0.06%) |
Mar 16, 2016 | 27.91 | 28.44 | 27.44 | 27.65 | 819,259 | -0.34(-1.22%) |
Mar 15, 2016 | 28.05 | 28.22 | 27.87 | 27.99 | 621,178 | -0.29(-1.01%) |
Mar 14, 2016 | 28.21 | 28.42 | 27.97 | 28.28 | 722,157 | -0.03(-0.09%) |
Mar 11, 2016 | 28.09 | 28.47 | 27.81 | 28.31 | 1,591,137 | +0.57(+2.07%) |
Mar 10, 2016 | 28.01 | 28.14 | 26.98 | 27.73 | 837,795 | -0.04(-0.13%) |
Mar 09, 2016 | 28.15 | 28.15 | 27.66 | 27.77 | 776,906 | -0.15(-0.55%) |
Mar 08, 2016 | 28.82 | 29.00 | 27.90 | 27.92 | 966,257 | -1.13(-3.89%) |
Mar 07, 2016 | 28.74 | 29.17 | 28.68 | 29.05 | 573,804 | +0.04(+0.15%) |
Mar 04, 2016 | 28.97 | 29.17 | 28.48 | 29.01 | 908,770 | +0.27(+0.94%) |
Mar 03, 2016 | 28.22 | 28.76 | 27.98 | 28.74 | 749,561 | +0.56(+2.00%) |
Mar 02, 2016 | 27.93 | 28.20 | 27.67 | 28.17 | 956,587 | +0.37(+1.32%) |