Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.48 | 37.69 | 37.17 | 37.64 | 322,609 | +0.31(+0.82%) |
May 27, 2016 | 36.52 | 37.34 | 37.34 | 37.34 | 206,249 | +0.73(+1.99%) |
May 26, 2016 | 36.88 | 36.88 | 36.11 | 36.61 | 186,262 | +0.30(+0.81%) |
May 25, 2016 | 36.54 | 36.76 | 35.97 | 36.31 | 272,164 | -0.32(-0.86%) |
May 24, 2016 | 35.49 | 36.66 | 35.45 | 36.63 | 340,850 | +1.19(+3.37%) |
May 23, 2016 | 35.03 | 35.81 | 35.03 | 35.43 | 274,460 | +0.38(+1.10%) |
May 20, 2016 | 33.56 | 35.07 | 33.56 | 35.05 | 455,771 | +1.78(+5.33%) |
May 19, 2016 | 33.60 | 34.27 | 32.87 | 33.27 | 209,710 | -0.46(-1.37%) |
May 18, 2016 | 32.96 | 34.27 | 32.70 | 33.74 | 351,216 | +0.67(+2.03%) |
May 17, 2016 | 34.32 | 34.90 | 32.78 | 33.07 | 365,633 | -1.33(-3.87%) |
May 16, 2016 | 34.30 | 34.73 | 34.02 | 34.40 | 377,279 | +0.18(+0.52%) |
May 13, 2016 | 33.89 | 34.57 | 33.89 | 34.22 | 315,615 | +0.27(+0.78%) |
May 12, 2016 | 34.85 | 34.98 | 33.49 | 33.95 | 277,178 | -0.76(-2.19%) |
May 11, 2016 | 34.28 | 34.78 | 34.27 | 34.71 | 376,221 | +0.41(+1.21%) |
May 10, 2016 | 34.02 | 34.51 | 33.73 | 34.30 | 371,529 | +0.36(+1.08%) |
May 09, 2016 | 33.20 | 34.32 | 33.20 | 33.93 | 468,144 | +0.48(+1.44%) |
May 06, 2016 | 33.89 | 34.23 | 33.29 | 33.45 | 458,937 | -0.62(-1.82%) |
May 05, 2016 | 34.10 | 34.46 | 33.79 | 34.07 | 360,747 | +0.00(+0.00%) |
May 04, 2016 | 33.90 | 34.49 | 33.85 | 34.07 | 577,004 | +0.13(+0.38%) |
May 03, 2016 | 33.81 | 34.51 | 32.87 | 33.94 | 507,916 | +1.10(+3.36%) |
May 02, 2016 | 31.99 | 32.84 | 31.80 | 32.84 | 467,412 | +0.94(+2.94%) |
Apr 29, 2016 | 32.44 | 32.71 | 31.54 | 31.90 | 219,879 | -0.49(-1.52%) |
Apr 28, 2016 | 33.43 | 33.47 | 32.31 | 32.40 | 207,091 | -1.29(-3.83%) |
Apr 27, 2016 | 33.08 | 33.78 | 32.97 | 33.69 | 255,795 | +0.49(+1.49%) |
Apr 26, 2016 | 32.89 | 33.43 | 32.89 | 33.20 | 252,250 | +0.50(+1.54%) |
Apr 25, 2016 | 32.84 | 32.92 | 32.52 | 32.69 | 246,389 | -0.13(-0.39%) |
Apr 22, 2016 | 32.40 | 32.91 | 32.39 | 32.82 | 381,757 | +0.42(+1.31%) |
Apr 21, 2016 | 31.95 | 32.64 | 31.78 | 32.40 | 628,384 | +0.35(+1.08%) |
Apr 20, 2016 | 33.36 | 33.73 | 31.96 | 32.05 | 639,798 | -1.99(-5.85%) |
Apr 19, 2016 | 33.97 | 34.36 | 33.80 | 34.04 | 258,711 | -0.39(-1.15%) |
Apr 18, 2016 | 33.86 | 34.58 | 33.78 | 34.44 | 249,129 | -0.34(-0.96%) |
Apr 15, 2016 | 34.57 | 35.27 | 34.13 | 34.77 | 264,745 | +0.06(+0.17%) |
Apr 14, 2016 | 34.63 | 34.90 | 34.41 | 34.71 | 288,727 | -0.09(-0.26%) |
Apr 13, 2016 | 34.52 | 34.90 | 34.07 | 34.80 | 269,791 | +0.32(+0.92%) |
Apr 12, 2016 | 34.76 | 34.76 | 34.21 | 34.49 | 394,742 | -0.20(-0.57%) |
Apr 11, 2016 | 34.20 | 34.70 | 34.20 | 34.68 | 430,760 | +0.67(+1.97%) |
Apr 08, 2016 | 34.09 | 34.56 | 33.86 | 34.01 | 287,419 | +0.14(+0.41%) |
Apr 07, 2016 | 34.03 | 34.22 | 33.51 | 33.88 | 353,014 | -0.29(-0.84%) |
Apr 06, 2016 | 34.21 | 34.55 | 33.43 | 34.16 | 411,318 | -0.11(-0.32%) |
Apr 05, 2016 | 33.91 | 34.61 | 33.80 | 34.27 | 325,549 | +0.03(+0.09%) |
Apr 04, 2016 | 34.76 | 34.76 | 34.20 | 34.24 | 330,562 | -0.29(-0.83%) |
Apr 01, 2016 | 33.87 | 34.64 | 33.87 | 34.53 | 443,252 | +0.22(+0.63%) |
Mar 31, 2016 | 34.42 | 34.74 | 34.20 | 34.31 | 286,499 | -0.20(-0.57%) |
Mar 30, 2016 | 34.39 | 35.00 | 34.32 | 34.51 | 303,924 | +0.18(+0.52%) |
Mar 29, 2016 | 33.05 | 34.44 | 32.99 | 34.33 | 653,922 | +1.48(+4.50%) |
Mar 28, 2016 | 33.04 | 33.40 | 32.79 | 32.85 | 271,316 | -0.19(-0.57%) |
Mar 24, 2016 | 32.54 | 33.04 | 33.04 | 33.04 | 322,049 | +0.24(+0.72%) |
Mar 23, 2016 | 33.16 | 33.28 | 32.79 | 32.80 | 254,317 | -0.52(-1.57%) |
Mar 22, 2016 | 32.09 | 33.42 | 31.32 | 33.32 | 571,431 | +1.13(+3.52%) |
Mar 21, 2016 | 32.17 | 32.43 | 31.34 | 32.19 | 199,940 | -0.16(-0.49%) |
Mar 18, 2016 | 32.45 | 32.52 | 31.57 | 32.35 | 782,728 | +0.10(+0.31%) |
Mar 17, 2016 | 31.69 | 32.35 | 31.52 | 32.25 | 278,218 | +0.48(+1.52%) |
Mar 16, 2016 | 30.97 | 31.88 | 30.83 | 31.77 | 439,597 | +0.70(+2.25%) |
Mar 15, 2016 | 30.88 | 31.20 | 30.66 | 31.06 | 235,632 | -0.05(-0.16%) |
Mar 14, 2016 | 30.83 | 31.36 | 30.60 | 31.11 | 318,606 | +0.30(+0.96%) |
Mar 11, 2016 | 30.56 | 31.25 | 30.29 | 30.82 | 327,610 | +0.45(+1.49%) |
Mar 10, 2016 | 31.08 | 31.43 | 30.20 | 30.36 | 301,193 | -0.66(-2.13%) |
Mar 09, 2016 | 30.28 | 31.27 | 30.27 | 31.03 | 401,199 | +0.92(+3.05%) |
Mar 08, 2016 | 29.98 | 30.28 | 29.77 | 30.11 | 447,435 | -0.15(-0.49%) |
Mar 07, 2016 | 30.53 | 30.71 | 29.93 | 30.26 | 366,682 | -0.52(-1.70%) |
Mar 04, 2016 | 30.46 | 30.92 | 30.36 | 30.78 | 224,261 | +0.12(+0.39%) |
Mar 03, 2016 | 30.65 | 30.78 | 30.40 | 30.66 | 203,916 | +0.12(+0.39%) |
Mar 02, 2016 | 31.05 | 31.20 | 30.42 | 30.54 | 342,643 | -0.59(-1.90%) |