Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 32.61 | 33.15 | 32.61 | 32.70 | 424,282 | -0.05(-0.16%) |
May 27, 2016 | 33.10 | 32.75 | 32.75 | 32.75 | 330,728 | -0.07(-0.23%) |
May 26, 2016 | 33.44 | 33.52 | 32.73 | 32.82 | 330,605 | -0.49(-1.48%) |
May 25, 2016 | 32.73 | 33.42 | 32.67 | 33.32 | 424,357 | +0.95(+2.94%) |
May 24, 2016 | 32.70 | 32.71 | 32.23 | 32.37 | 724,792 | -0.76(-2.28%) |
May 23, 2016 | 32.49 | 33.35 | 32.33 | 33.12 | 694,999 | +0.67(+2.05%) |
May 20, 2016 | 32.22 | 32.53 | 32.22 | 32.46 | 671,523 | +0.02(+0.05%) |
May 19, 2016 | 31.91 | 32.50 | 31.60 | 32.44 | 421,144 | +0.53(+1.67%) |
May 18, 2016 | 32.13 | 32.67 | 31.77 | 31.91 | 496,251 | -0.81(-2.47%) |
May 17, 2016 | 32.50 | 33.11 | 32.20 | 32.72 | 880,463 | -0.27(-0.82%) |
May 16, 2016 | 32.82 | 33.19 | 32.67 | 32.99 | 326,322 | +0.49(+1.50%) |
May 13, 2016 | 32.52 | 32.76 | 32.25 | 32.50 | 542,597 | -0.70(-2.12%) |
May 12, 2016 | 33.81 | 34.08 | 33.12 | 33.21 | 392,424 | -0.77(-2.27%) |
May 11, 2016 | 34.06 | 34.28 | 33.71 | 33.98 | 313,625 | -0.11(-0.33%) |
May 10, 2016 | 33.46 | 34.17 | 33.41 | 34.09 | 511,866 | +1.23(+3.74%) |
May 09, 2016 | 33.42 | 33.42 | 32.60 | 32.86 | 1,079,024 | -2.78(-7.80%) |
May 06, 2016 | 34.84 | 35.86 | 34.77 | 35.64 | 430,184 | +0.39(+1.11%) |
May 05, 2016 | 35.81 | 35.81 | 35.00 | 35.25 | 600,697 | -0.27(-0.76%) |
May 04, 2016 | 35.54 | 35.84 | 35.25 | 35.52 | 696,074 | -1.20(-3.26%) |
May 03, 2016 | 37.16 | 37.31 | 36.47 | 36.72 | 594,439 | -0.56(-1.51%) |
May 02, 2016 | 37.61 | 37.69 | 36.89 | 37.28 | 1,213,621 | -1.69(-4.34%) |
Apr 29, 2016 | 39.29 | 39.61 | 38.68 | 38.98 | 547,005 | -0.03(-0.08%) |
Apr 28, 2016 | 38.86 | 39.94 | 38.80 | 39.01 | 1,208,167 | +0.16(+0.42%) |
Apr 27, 2016 | 38.10 | 38.97 | 38.05 | 38.84 | 618,048 | +0.07(+0.17%) |
Apr 26, 2016 | 38.07 | 38.79 | 37.58 | 38.77 | 723,527 | +1.15(+3.07%) |
Apr 25, 2016 | 38.80 | 38.80 | 37.45 | 37.62 | 1,204,582 | -2.97(-7.31%) |
Apr 22, 2016 | 40.37 | 41.05 | 40.32 | 40.59 | 697,679 | -0.51(-1.24%) |
Apr 21, 2016 | 41.19 | 41.66 | 40.96 | 41.10 | 1,112,549 | +0.92(+2.29%) |
Apr 20, 2016 | 40.32 | 40.65 | 40.00 | 40.18 | 474,565 | -0.30(-0.74%) |
Apr 19, 2016 | 39.88 | 40.53 | 39.76 | 40.47 | 450,496 | +0.20(+0.50%) |
Apr 18, 2016 | 39.85 | 40.36 | 39.76 | 40.27 | 307,401 | +0.72(+1.82%) |
Apr 15, 2016 | 39.71 | 39.79 | 39.31 | 39.55 | 547,813 | -0.64(-1.60%) |
Apr 14, 2016 | 39.82 | 40.28 | 39.70 | 40.20 | 518,577 | +0.68(+1.73%) |
Apr 13, 2016 | 40.04 | 40.16 | 39.40 | 39.52 | 461,704 | +0.32(+0.82%) |
Apr 12, 2016 | 38.95 | 39.23 | 38.47 | 39.19 | 378,093 | +0.40(+1.02%) |
Apr 11, 2016 | 38.56 | 39.31 | 38.56 | 38.80 | 399,919 | +1.03(+2.72%) |
Apr 08, 2016 | 37.68 | 38.32 | 37.63 | 37.77 | 829,643 | +0.86(+2.33%) |
Apr 07, 2016 | 37.16 | 37.61 | 36.74 | 36.91 | 610,598 | -0.43(-1.14%) |
Apr 06, 2016 | 37.31 | 38.01 | 37.12 | 37.34 | 917,666 | +1.64(+4.60%) |
Apr 05, 2016 | 35.07 | 35.77 | 35.05 | 35.69 | 414,139 | +0.70(+1.99%) |
Apr 04, 2016 | 35.41 | 35.69 | 34.92 | 35.00 | 410,723 | -0.21(-0.60%) |
Apr 01, 2016 | 34.48 | 35.30 | 34.22 | 35.21 | 366,962 | -0.25(-0.72%) |
Mar 31, 2016 | 35.90 | 35.95 | 35.30 | 35.46 | 604,616 | -0.21(-0.59%) |
Mar 30, 2016 | 35.80 | 36.26 | 35.64 | 35.67 | 446,296 | +0.62(+1.77%) |
Mar 29, 2016 | 33.97 | 35.10 | 33.90 | 35.05 | 451,618 | +1.07(+3.15%) |
Mar 28, 2016 | 33.85 | 34.12 | 33.60 | 33.98 | 243,406 | +0.15(+0.44%) |
Mar 24, 2016 | 33.27 | 33.83 | 33.83 | 33.83 | 397,060 | +0.02(+0.07%) |
Mar 23, 2016 | 34.21 | 34.44 | 33.71 | 33.81 | 518,661 | -0.61(-1.76%) |
Mar 22, 2016 | 34.08 | 34.65 | 33.89 | 34.41 | 176,670 | +0.17(+0.50%) |
Mar 21, 2016 | 34.48 | 34.48 | 33.88 | 34.24 | 337,333 | -0.56(-1.61%) |
Mar 18, 2016 | 35.05 | 35.36 | 34.68 | 34.80 | 444,889 | +0.00(+0.00%) |
Mar 17, 2016 | 34.23 | 34.97 | 34.01 | 34.80 | 280,916 | +1.75(+5.30%) |
Mar 16, 2016 | 31.84 | 33.07 | 31.63 | 33.05 | 795,421 | +0.20(+0.62%) |
Mar 15, 2016 | 32.70 | 32.94 | 32.53 | 32.85 | 287,584 | -0.26(-0.79%) |
Mar 14, 2016 | 33.36 | 33.41 | 32.90 | 33.11 | 515,300 | -1.60(-4.62%) |
Mar 11, 2016 | 34.53 | 34.85 | 34.41 | 34.71 | 226,438 | +0.52(+1.53%) |
Mar 10, 2016 | 33.91 | 34.39 | 33.70 | 34.19 | 384,968 | +0.61(+1.81%) |
Mar 09, 2016 | 33.23 | 33.78 | 32.95 | 33.58 | 348,985 | -0.08(-0.25%) |
Mar 08, 2016 | 34.18 | 34.74 | 33.63 | 33.66 | 665,784 | -0.80(-2.33%) |
Mar 07, 2016 | 34.11 | 34.61 | 33.92 | 34.47 | 423,627 | +0.08(+0.22%) |
Mar 04, 2016 | 33.70 | 34.50 | 33.70 | 34.39 | 507,119 | +1.18(+3.54%) |
Mar 03, 2016 | 32.97 | 33.28 | 32.77 | 33.21 | 305,144 | +0.10(+0.29%) |
Mar 02, 2016 | 31.73 | 33.18 | 31.55 | 33.12 | 1,399,324 | +2.33(+7.57%) |