Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 36.36 | 36.62 | 35.91 | 36.21 | 245,122 | -0.11(-0.30%) |
May 27, 2016 | 36.26 | 36.32 | 36.32 | 36.32 | 146,860 | +0.18(+0.49%) |
May 26, 2016 | 36.18 | 36.53 | 35.97 | 36.14 | 71,244 | +0.14(+0.38%) |
May 25, 2016 | 36.13 | 36.18 | 35.68 | 36.01 | 293,408 | -0.14(-0.40%) |
May 24, 2016 | 35.60 | 36.34 | 35.60 | 36.15 | 222,343 | +0.83(+2.34%) |
May 23, 2016 | 35.53 | 35.76 | 35.30 | 35.33 | 152,967 | -0.13(-0.36%) |
May 20, 2016 | 34.97 | 35.47 | 34.66 | 35.45 | 223,072 | +0.72(+2.06%) |
May 19, 2016 | 34.87 | 35.04 | 33.97 | 34.74 | 239,984 | -0.19(-0.54%) |
May 18, 2016 | 34.79 | 35.32 | 34.62 | 34.92 | 184,108 | +0.01(+0.02%) |
May 17, 2016 | 35.99 | 35.99 | 34.76 | 34.92 | 488,758 | -1.13(-3.14%) |
May 16, 2016 | 35.73 | 36.08 | 35.55 | 36.05 | 319,238 | +0.52(+1.46%) |
May 13, 2016 | 35.90 | 35.96 | 35.45 | 35.53 | 165,920 | -0.30(-0.83%) |
May 12, 2016 | 36.08 | 36.18 | 35.52 | 35.83 | 222,559 | -0.04(-0.12%) |
May 11, 2016 | 36.39 | 36.88 | 35.75 | 35.87 | 232,892 | -0.52(-1.43%) |
May 10, 2016 | 36.07 | 36.41 | 35.96 | 36.39 | 189,157 | +0.51(+1.42%) |
May 09, 2016 | 35.67 | 36.28 | 35.65 | 35.88 | 231,467 | +0.07(+0.19%) |
May 06, 2016 | 35.04 | 35.84 | 35.04 | 35.81 | 375,941 | +0.68(+1.94%) |
May 05, 2016 | 36.56 | 38.00 | 34.93 | 35.13 | 447,898 | -2.37(-6.32%) |
May 04, 2016 | 37.52 | 37.82 | 37.44 | 37.50 | 189,697 | -0.21(-0.56%) |
May 03, 2016 | 38.08 | 38.53 | 37.69 | 37.71 | 184,756 | -0.69(-1.80%) |
May 02, 2016 | 37.91 | 38.62 | 37.87 | 38.40 | 276,138 | +0.60(+1.58%) |
Apr 29, 2016 | 38.27 | 38.27 | 36.97 | 37.80 | 255,756 | -0.55(-1.42%) |
Apr 28, 2016 | 38.62 | 38.92 | 38.28 | 38.35 | 261,001 | -0.22(-0.57%) |
Apr 27, 2016 | 38.59 | 38.99 | 38.23 | 38.57 | 352,017 | +0.07(+0.18%) |
Apr 26, 2016 | 38.66 | 39.07 | 38.28 | 38.50 | 297,364 | -0.01(-0.02%) |
Apr 25, 2016 | 38.46 | 38.76 | 38.35 | 38.51 | 173,932 | -0.11(-0.29%) |
Apr 22, 2016 | 38.30 | 38.72 | 37.78 | 38.62 | 371,300 | +0.17(+0.44%) |
Apr 21, 2016 | 38.85 | 38.96 | 38.38 | 38.45 | 202,005 | -0.26(-0.68%) |
Apr 20, 2016 | 39.07 | 39.33 | 38.72 | 38.72 | 191,844 | -0.32(-0.81%) |
Apr 19, 2016 | 38.95 | 39.25 | 38.73 | 39.03 | 234,449 | +0.16(+0.42%) |
Apr 18, 2016 | 38.48 | 38.88 | 38.48 | 38.87 | 250,364 | +0.28(+0.73%) |
Apr 15, 2016 | 38.81 | 38.95 | 38.54 | 38.59 | 215,057 | -0.22(-0.57%) |
Apr 14, 2016 | 39.01 | 39.06 | 38.63 | 38.81 | 95,375 | -0.23(-0.59%) |
Apr 13, 2016 | 38.51 | 39.05 | 38.26 | 39.04 | 362,216 | +0.91(+2.39%) |
Apr 12, 2016 | 38.66 | 38.69 | 38.13 | 38.13 | 363,857 | -0.14(-0.36%) |
Apr 11, 2016 | 39.04 | 39.04 | 38.20 | 38.26 | 632,928 | -0.40(-1.04%) |
Apr 08, 2016 | 39.14 | 39.33 | 38.25 | 38.66 | 325,080 | -0.21(-0.55%) |
Apr 07, 2016 | 38.66 | 39.64 | 38.66 | 38.88 | 658,572 | -0.05(-0.13%) |
Apr 06, 2016 | 38.54 | 38.94 | 38.41 | 38.93 | 579,827 | +0.45(+1.17%) |
Apr 05, 2016 | 38.54 | 39.00 | 38.23 | 38.48 | 457,383 | -0.14(-0.35%) |
Apr 04, 2016 | 38.97 | 39.18 | 38.24 | 38.61 | 616,298 | -0.43(-1.11%) |
Apr 01, 2016 | 38.47 | 39.12 | 38.31 | 39.05 | 513,749 | +0.58(+1.51%) |
Mar 31, 2016 | 38.14 | 39.15 | 38.14 | 38.47 | 564,177 | +0.16(+0.42%) |
Mar 30, 2016 | 37.83 | 38.41 | 37.80 | 38.31 | 534,443 | +0.56(+1.49%) |
Mar 29, 2016 | 36.99 | 37.93 | 35.97 | 37.74 | 660,700 | +0.78(+2.10%) |
Mar 28, 2016 | 35.96 | 37.12 | 35.89 | 36.97 | 452,645 | +0.99(+2.75%) |
Mar 24, 2016 | 35.70 | 35.98 | 35.98 | 35.98 | 602,585 | +0.00(+0.00%) |
Mar 23, 2016 | 36.15 | 36.23 | 35.84 | 35.98 | 550,438 | -0.06(-0.17%) |
Mar 22, 2016 | 35.93 | 36.12 | 35.79 | 36.04 | 494,554 | +0.09(+0.24%) |
Mar 21, 2016 | 36.22 | 36.29 | 35.88 | 35.96 | 463,509 | -0.15(-0.42%) |
Mar 18, 2016 | 36.25 | 36.28 | 35.97 | 36.11 | 585,706 | +0.09(+0.24%) |
Mar 17, 2016 | 34.81 | 36.24 | 34.81 | 36.02 | 572,474 | +1.59(+4.63%) |
Mar 16, 2016 | 33.69 | 34.50 | 33.49 | 34.43 | 454,835 | +0.83(+2.48%) |
Mar 15, 2016 | 33.22 | 33.87 | 33.22 | 33.60 | 667,987 | +0.13(+0.38%) |
Mar 14, 2016 | 32.04 | 33.52 | 31.89 | 33.47 | 753,100 | +1.61(+5.04%) |
Mar 11, 2016 | 31.14 | 33.16 | 31.14 | 31.86 | 1,832,900 | +0.92(+2.99%) |
Mar 10, 2016 | 34.75 | 34.80 | 30.10 | 30.94 | 3,714,458 | -3.73(-10.76%) |
Mar 09, 2016 | 32.54 | 34.86 | 31.86 | 34.67 | 2,127,417 | +2.12(+6.51%) |
Mar 08, 2016 | 32.50 | 32.72 | 32.37 | 32.55 | 207,204 | +0.05(+0.16%) |
Mar 07, 2016 | 32.45 | 32.64 | 32.22 | 32.50 | 149,596 | -0.11(-0.34%) |
Mar 04, 2016 | 32.50 | 32.81 | 32.29 | 32.61 | 197,787 | +0.19(+0.58%) |
Mar 03, 2016 | 32.64 | 32.71 | 32.33 | 32.42 | 245,627 | -0.13(-0.39%) |
Mar 02, 2016 | 32.58 | 32.63 | 31.62 | 32.55 | 624,237 | -0.08(-0.26%) |