Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 36.57 | 36.57 | 35.54 | 36.27 | 49,359 | -0.44(-1.20%) |
May 27, 2016 | 36.39 | 36.71 | 36.71 | 36.71 | 28,400 | +0.33(+0.91%) |
May 26, 2016 | 38.00 | 38.00 | 36.19 | 36.38 | 42,307 | -1.37(-3.63%) |
May 25, 2016 | 36.55 | 37.88 | 36.35 | 37.75 | 55,042 | +1.33(+3.65%) |
May 24, 2016 | 36.37 | 36.64 | 36.21 | 36.42 | 42,735 | +0.08(+0.22%) |
May 23, 2016 | 36.33 | 36.75 | 36.25 | 36.34 | 44,632 | -0.15(-0.41%) |
May 20, 2016 | 36.70 | 37.11 | 36.24 | 36.49 | 36,228 | +0.03(+0.08%) |
May 19, 2016 | 36.65 | 36.95 | 35.76 | 36.46 | 45,877 | -0.43(-1.17%) |
May 18, 2016 | 36.51 | 37.41 | 36.51 | 36.89 | 35,412 | +0.12(+0.33%) |
May 17, 2016 | 38.25 | 38.58 | 36.37 | 36.77 | 73,000 | -1.85(-4.79%) |
May 16, 2016 | 39.91 | 39.91 | 38.06 | 38.62 | 72,912 | -0.94(-2.38%) |
May 13, 2016 | 38.59 | 40.73 | 38.59 | 39.56 | 119,646 | +0.73(+1.88%) |
May 12, 2016 | 38.25 | 38.99 | 38.25 | 38.83 | 96,878 | +0.58(+1.52%) |
May 11, 2016 | 38.32 | 38.83 | 37.85 | 38.25 | 128,903 | -0.22(-0.56%) |
May 10, 2016 | 36.45 | 38.49 | 35.63 | 38.47 | 126,777 | +2.05(+5.62%) |
May 09, 2016 | 35.25 | 36.44 | 35.25 | 36.42 | 119,294 | +1.31(+3.73%) |
May 06, 2016 | 35.00 | 35.48 | 34.50 | 35.11 | 50,657 | -0.19(-0.54%) |
May 05, 2016 | 34.93 | 36.30 | 34.46 | 35.30 | 74,470 | +0.11(+0.31%) |
May 04, 2016 | 35.16 | 36.76 | 34.75 | 35.19 | 133,329 | -0.67(-1.87%) |
May 03, 2016 | 31.75 | 36.95 | 31.00 | 35.86 | 328,463 | +6.07(+20.38%) |
May 02, 2016 | 30.28 | 30.47 | 28.60 | 29.79 | 78,868 | -0.81(-2.65%) |
Apr 29, 2016 | 30.51 | 30.76 | 29.56 | 30.60 | 71,870 | -0.01(-0.03%) |
Apr 28, 2016 | 28.43 | 31.10 | 27.79 | 30.61 | 89,264 | +1.90(+6.62%) |
Apr 27, 2016 | 27.99 | 29.04 | 27.73 | 28.71 | 64,550 | +0.54(+1.92%) |
Apr 26, 2016 | 26.87 | 28.44 | 26.25 | 28.17 | 116,186 | +1.12(+4.14%) |
Apr 25, 2016 | 28.61 | 28.61 | 26.87 | 27.05 | 54,482 | -1.73(-6.01%) |
Apr 22, 2016 | 28.08 | 28.85 | 27.52 | 28.78 | 40,290 | +0.56(+1.98%) |
Apr 21, 2016 | 27.58 | 28.63 | 27.58 | 28.22 | 38,935 | +0.49(+1.77%) |
Apr 20, 2016 | 26.93 | 28.23 | 26.44 | 27.73 | 46,689 | +0.49(+1.80%) |
Apr 19, 2016 | 28.34 | 28.73 | 26.97 | 27.24 | 153,591 | -1.25(-4.39%) |
Apr 18, 2016 | 28.66 | 28.83 | 28.20 | 28.49 | 51,036 | -0.15(-0.52%) |
Apr 15, 2016 | 28.89 | 29.03 | 28.46 | 28.64 | 38,686 | -0.25(-0.87%) |
Apr 14, 2016 | 29.13 | 29.75 | 28.75 | 28.89 | 35,197 | -0.34(-1.16%) |
Apr 13, 2016 | 28.40 | 29.67 | 28.40 | 29.23 | 56,801 | +0.38(+1.32%) |
Apr 12, 2016 | 28.09 | 28.99 | 28.04 | 28.85 | 33,472 | +0.81(+2.89%) |
Apr 11, 2016 | 29.16 | 29.16 | 28.04 | 28.04 | 62,965 | -0.84(-2.91%) |
Apr 08, 2016 | 29.08 | 29.27 | 28.56 | 28.88 | 43,402 | -0.24(-0.82%) |
Apr 07, 2016 | 29.88 | 30.13 | 29.04 | 29.12 | 38,288 | -1.08(-3.58%) |
Apr 06, 2016 | 29.44 | 30.50 | 29.30 | 30.20 | 28,866 | +0.86(+2.93%) |
Apr 05, 2016 | 30.01 | 30.60 | 29.20 | 29.34 | 58,400 | -0.73(-2.43%) |
Apr 04, 2016 | 30.90 | 30.90 | 29.94 | 30.07 | 52,759 | -0.68(-2.21%) |
Apr 01, 2016 | 28.96 | 30.87 | 28.79 | 30.75 | 67,342 | +2.25(+7.89%) |
Mar 31, 2016 | 28.50 | 28.92 | 28.40 | 28.50 | 110,851 | +0.10(+0.35%) |
Mar 30, 2016 | 29.66 | 29.66 | 28.40 | 28.40 | 79,755 | -1.16(-3.92%) |
Mar 29, 2016 | 27.59 | 29.77 | 27.00 | 29.56 | 106,324 | +1.90(+6.87%) |
Mar 28, 2016 | 28.12 | 28.40 | 27.00 | 27.66 | 76,215 | -0.72(-2.54%) |
Mar 24, 2016 | 27.35 | 28.38 | 28.38 | 28.38 | 68,900 | +0.95(+3.46%) |
Mar 23, 2016 | 27.61 | 28.21 | 27.07 | 27.43 | 91,088 | -0.07(-0.25%) |
Mar 22, 2016 | 27.08 | 28.22 | 27.08 | 27.50 | 60,498 | +0.22(+0.81%) |
Mar 21, 2016 | 27.87 | 28.73 | 27.22 | 27.28 | 89,752 | -0.71(-2.54%) |
Mar 18, 2016 | 29.63 | 29.75 | 27.79 | 27.99 | 71,221 | -1.55(-5.25%) |
Mar 17, 2016 | 29.97 | 29.97 | 28.49 | 29.54 | 47,433 | -0.60(-1.99%) |
Mar 16, 2016 | 30.47 | 30.69 | 27.71 | 30.14 | 85,252 | -0.38(-1.25%) |
Mar 15, 2016 | 31.58 | 31.70 | 30.41 | 30.52 | 38,348 | -1.48(-4.63%) |
Mar 14, 2016 | 32.55 | 32.67 | 31.92 | 32.00 | 37,911 | -0.94(-2.85%) |
Mar 11, 2016 | 32.39 | 33.10 | 31.56 | 32.94 | 40,911 | +0.91(+2.84%) |
Mar 10, 2016 | 32.56 | 32.82 | 31.58 | 32.03 | 60,272 | -0.49(-1.51%) |
Mar 09, 2016 | 32.30 | 32.61 | 31.38 | 32.52 | 57,458 | +0.47(+1.47%) |
Mar 08, 2016 | 31.15 | 33.25 | 30.80 | 32.05 | 100,211 | +0.61(+1.94%) |
Mar 07, 2016 | 30.00 | 32.94 | 30.00 | 31.44 | 116,703 | +1.39(+4.63%) |
Mar 04, 2016 | 31.00 | 31.00 | 28.61 | 30.05 | 225,256 | -0.93(-3.00%) |
Mar 03, 2016 | 34.96 | 35.34 | 30.58 | 30.98 | 171,570 | -2.66(-7.91%) |
Mar 02, 2016 | 32.81 | 33.79 | 32.38 | 33.64 | 34,222 | +0.99(+3.03%) |