Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 38.08 | 38.47 | 37.41 | 37.53 | 936,057 | -0.39(-1.03%) |
May 27, 2016 | 37.53 | 37.92 | 37.92 | 37.92 | 505,843 | +0.33(+0.89%) |
May 26, 2016 | 37.84 | 38.42 | 37.49 | 37.58 | 826,771 | -0.25(-0.67%) |
May 25, 2016 | 36.53 | 37.98 | 36.51 | 37.84 | 1,435,458 | +1.60(+4.42%) |
May 24, 2016 | 35.83 | 36.90 | 35.63 | 36.23 | 1,128,668 | +0.89(+2.53%) |
May 23, 2016 | 34.77 | 35.48 | 34.77 | 35.34 | 1,029,259 | +0.34(+0.98%) |
May 20, 2016 | 35.49 | 35.49 | 34.63 | 35.00 | 1,075,686 | -0.23(-0.66%) |
May 19, 2016 | 35.19 | 35.78 | 34.80 | 35.23 | 893,867 | -0.13(-0.36%) |
May 18, 2016 | 34.74 | 35.43 | 34.11 | 35.36 | 1,306,864 | +0.52(+1.49%) |
May 17, 2016 | 35.59 | 35.94 | 34.66 | 34.84 | 1,607,440 | -0.92(-2.56%) |
May 16, 2016 | 35.10 | 35.88 | 34.60 | 35.76 | 1,388,415 | +0.96(+2.77%) |
May 13, 2016 | 35.16 | 35.55 | 34.63 | 34.79 | 1,020,845 | -0.37(-1.04%) |
May 12, 2016 | 34.84 | 35.37 | 34.60 | 35.16 | 1,406,863 | +0.70(+2.03%) |
May 11, 2016 | 34.44 | 35.12 | 34.23 | 34.46 | 2,399,037 | -0.01(-0.02%) |
May 10, 2016 | 33.87 | 34.51 | 33.55 | 34.47 | 5,751,804 | -1.65(-4.57%) |
May 09, 2016 | 35.41 | 36.47 | 35.14 | 36.11 | 910,001 | +0.77(+2.19%) |
May 06, 2016 | 35.49 | 36.14 | 35.25 | 35.34 | 1,059,343 | -0.03(-0.09%) |
May 05, 2016 | 36.64 | 36.96 | 35.02 | 35.37 | 862,079 | -0.80(-2.22%) |
May 04, 2016 | 35.21 | 37.91 | 34.78 | 36.18 | 2,801,249 | +2.61(+7.79%) |
May 03, 2016 | 34.27 | 34.99 | 32.19 | 33.56 | 948,988 | -1.43(-4.08%) |
May 02, 2016 | 34.26 | 35.05 | 33.41 | 34.99 | 659,402 | +0.89(+2.62%) |
Apr 29, 2016 | 34.62 | 34.88 | 34.01 | 34.10 | 365,306 | -0.29(-0.86%) |
Apr 28, 2016 | 34.92 | 35.09 | 34.27 | 34.39 | 577,581 | -0.56(-1.60%) |
Apr 27, 2016 | 35.18 | 35.56 | 34.74 | 34.95 | 606,673 | -0.18(-0.50%) |
Apr 26, 2016 | 35.05 | 35.49 | 34.83 | 35.13 | 519,010 | +0.47(+1.36%) |
Apr 25, 2016 | 34.38 | 34.66 | 33.13 | 34.66 | 738,360 | +0.05(+0.14%) |
Apr 22, 2016 | 34.49 | 35.00 | 34.15 | 34.61 | 476,541 | +0.33(+0.95%) |
Apr 21, 2016 | 33.89 | 34.88 | 33.89 | 34.28 | 587,457 | +0.30(+0.89%) |
Apr 20, 2016 | 33.78 | 34.20 | 33.49 | 33.98 | 710,105 | +0.25(+0.73%) |
Apr 19, 2016 | 33.52 | 33.97 | 33.16 | 33.73 | 581,156 | +0.53(+1.61%) |
Apr 18, 2016 | 32.67 | 33.80 | 32.56 | 33.20 | 541,003 | +0.65(+1.98%) |
Apr 15, 2016 | 31.77 | 32.88 | 31.72 | 32.55 | 565,688 | +0.84(+2.64%) |
Apr 14, 2016 | 31.73 | 32.23 | 31.67 | 31.72 | 581,302 | +0.12(+0.38%) |
Apr 13, 2016 | 31.05 | 31.64 | 30.76 | 31.60 | 701,860 | +0.77(+2.48%) |
Apr 12, 2016 | 30.60 | 31.17 | 30.50 | 30.83 | 877,179 | +0.39(+1.28%) |
Apr 11, 2016 | 30.54 | 31.71 | 30.23 | 30.44 | 1,638,056 | +0.09(+0.29%) |
Apr 08, 2016 | 30.04 | 30.73 | 29.80 | 30.35 | 563,670 | +0.72(+2.42%) |
Apr 07, 2016 | 29.93 | 30.36 | 29.41 | 29.64 | 776,221 | -0.50(-1.67%) |
Apr 06, 2016 | 29.95 | 30.35 | 29.80 | 30.14 | 800,070 | +0.28(+0.93%) |
Apr 05, 2016 | 29.77 | 30.16 | 29.54 | 29.86 | 660,200 | -0.21(-0.69%) |
Apr 04, 2016 | 29.84 | 30.19 | 29.33 | 30.07 | 889,474 | +0.12(+0.40%) |
Apr 01, 2016 | 29.11 | 30.27 | 28.84 | 29.95 | 1,519,506 | +0.61(+2.09%) |
Mar 31, 2016 | 29.00 | 29.95 | 29.00 | 29.33 | 734,141 | +0.41(+1.43%) |
Mar 30, 2016 | 29.08 | 29.13 | 28.48 | 28.92 | 962,208 | -0.01(-0.03%) |
Mar 29, 2016 | 29.00 | 29.00 | 28.35 | 28.93 | 704,118 | +0.22(+0.75%) |
Mar 28, 2016 | 28.09 | 28.82 | 27.52 | 28.71 | 918,005 | +0.71(+2.53%) |
Mar 24, 2016 | 27.78 | 28.00 | 28.00 | 28.00 | 1,231,166 | +0.02(+0.06%) |
Mar 23, 2016 | 28.27 | 28.60 | 27.94 | 27.99 | 1,192,893 | -0.39(-1.38%) |
Mar 22, 2016 | 28.22 | 28.78 | 28.12 | 28.38 | 1,334,027 | +0.22(+0.79%) |
Mar 21, 2016 | 29.31 | 29.39 | 28.00 | 28.15 | 4,900,170 | -2.02(-6.68%) |
Mar 18, 2016 | 30.74 | 31.26 | 29.87 | 30.17 | 407,586 | -0.38(-1.25%) |
Mar 17, 2016 | 28.76 | 30.78 | 28.75 | 30.55 | 529,472 | +1.80(+6.26%) |
Mar 16, 2016 | 27.97 | 29.03 | 27.81 | 28.75 | 287,258 | +0.67(+2.38%) |
Mar 15, 2016 | 27.38 | 28.35 | 26.89 | 28.08 | 323,116 | +0.45(+1.64%) |
Mar 14, 2016 | 27.25 | 28.47 | 27.25 | 27.63 | 327,413 | +0.31(+1.14%) |
Mar 11, 2016 | 27.73 | 28.11 | 26.54 | 27.32 | 725,346 | -0.18(-0.67%) |
Mar 10, 2016 | 27.53 | 28.18 | 26.97 | 27.50 | 494,375 | -0.06(-0.20%) |
Mar 09, 2016 | 28.29 | 29.05 | 27.25 | 27.56 | 567,093 | -0.48(-1.71%) |
Mar 08, 2016 | 28.17 | 29.07 | 27.81 | 28.03 | 677,690 | -0.14(-0.48%) |
Mar 07, 2016 | 26.80 | 28.29 | 26.80 | 28.17 | 894,347 | +1.59(+5.97%) |
Mar 04, 2016 | 25.73 | 27.69 | 25.73 | 26.58 | 744,350 | +1.02(+3.99%) |
Mar 03, 2016 | 27.69 | 27.85 | 23.92 | 25.56 | 1,530,219 | +1.42(+5.87%) |
Mar 02, 2016 | 23.99 | 24.54 | 23.82 | 24.15 | 343,434 | +0.10(+0.40%) |