Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 36.37 | 36.62 | 35.92 | 36.22 | 245,096 | -0.11(-0.31%) |
May 27, 2016 | 36.27 | 36.33 | 36.33 | 36.33 | 146,844 | +0.18(+0.49%) |
May 26, 2016 | 36.18 | 36.53 | 35.98 | 36.15 | 71,236 | +0.14(+0.38%) |
May 25, 2016 | 36.13 | 36.18 | 35.69 | 36.01 | 293,377 | -0.14(-0.40%) |
May 24, 2016 | 35.60 | 36.34 | 35.60 | 36.16 | 222,320 | +0.83(+2.34%) |
May 23, 2016 | 35.53 | 35.76 | 35.30 | 35.33 | 152,950 | -0.13(-0.36%) |
May 20, 2016 | 34.97 | 35.47 | 34.66 | 35.46 | 223,049 | +0.72(+2.06%) |
May 19, 2016 | 34.88 | 35.04 | 33.97 | 34.74 | 239,959 | -0.19(-0.54%) |
May 18, 2016 | 34.79 | 35.32 | 34.62 | 34.93 | 184,088 | +0.01(+0.02%) |
May 17, 2016 | 35.99 | 35.99 | 34.77 | 34.92 | 488,706 | -1.13(-3.14%) |
May 16, 2016 | 35.73 | 36.08 | 35.55 | 36.05 | 319,204 | +0.52(+1.46%) |
May 13, 2016 | 35.91 | 35.96 | 35.46 | 35.53 | 165,902 | -0.30(-0.83%) |
May 12, 2016 | 36.08 | 36.18 | 35.53 | 35.83 | 222,536 | -0.04(-0.12%) |
May 11, 2016 | 36.39 | 36.89 | 35.76 | 35.87 | 232,868 | -0.52(-1.43%) |
May 10, 2016 | 36.07 | 36.41 | 35.97 | 36.39 | 189,137 | +0.51(+1.42%) |
May 09, 2016 | 35.67 | 36.28 | 35.65 | 35.88 | 231,443 | +0.07(+0.19%) |
May 06, 2016 | 35.04 | 35.85 | 35.04 | 35.81 | 375,901 | +0.68(+1.94%) |
May 05, 2016 | 36.56 | 38.00 | 34.94 | 35.13 | 447,850 | -2.37(-6.32%) |
May 04, 2016 | 37.53 | 37.83 | 37.44 | 37.50 | 189,677 | -0.21(-0.56%) |
May 03, 2016 | 38.08 | 38.53 | 37.70 | 37.71 | 184,736 | -0.69(-1.80%) |
May 02, 2016 | 37.91 | 38.63 | 37.88 | 38.40 | 276,109 | +0.60(+1.58%) |
Apr 29, 2016 | 38.28 | 38.28 | 36.97 | 37.81 | 255,729 | -0.55(-1.42%) |
Apr 28, 2016 | 38.63 | 38.92 | 38.29 | 38.35 | 260,974 | -0.22(-0.57%) |
Apr 27, 2016 | 38.59 | 38.99 | 38.23 | 38.57 | 351,980 | +0.07(+0.18%) |
Apr 26, 2016 | 38.67 | 39.08 | 38.29 | 38.51 | 297,333 | -0.01(-0.02%) |
Apr 25, 2016 | 38.46 | 38.76 | 38.35 | 38.52 | 173,914 | -0.11(-0.29%) |
Apr 22, 2016 | 38.30 | 38.72 | 37.78 | 38.63 | 371,261 | +0.17(+0.44%) |
Apr 21, 2016 | 38.86 | 38.97 | 38.39 | 38.46 | 201,983 | -0.26(-0.68%) |
Apr 20, 2016 | 39.08 | 39.33 | 38.72 | 38.72 | 191,824 | -0.32(-0.81%) |
Apr 19, 2016 | 38.96 | 39.26 | 38.74 | 39.03 | 234,424 | +0.16(+0.42%) |
Apr 18, 2016 | 38.48 | 38.88 | 38.48 | 38.87 | 250,338 | +0.28(+0.73%) |
Apr 15, 2016 | 38.81 | 38.95 | 38.54 | 38.59 | 215,034 | -0.22(-0.57%) |
Apr 14, 2016 | 39.02 | 39.06 | 38.63 | 38.81 | 95,365 | -0.23(-0.59%) |
Apr 13, 2016 | 38.52 | 39.05 | 38.27 | 39.04 | 362,178 | +0.91(+2.39%) |
Apr 12, 2016 | 38.66 | 38.69 | 38.13 | 38.13 | 363,819 | -0.14(-0.36%) |
Apr 11, 2016 | 39.04 | 39.04 | 38.21 | 38.27 | 632,861 | -0.40(-1.04%) |
Apr 08, 2016 | 39.15 | 39.33 | 38.25 | 38.67 | 325,045 | -0.21(-0.55%) |
Apr 07, 2016 | 38.66 | 39.65 | 38.66 | 38.88 | 658,503 | -0.05(-0.13%) |
Apr 06, 2016 | 38.54 | 38.94 | 38.41 | 38.93 | 579,765 | +0.45(+1.17%) |
Apr 05, 2016 | 38.54 | 39.00 | 38.23 | 38.48 | 457,335 | -0.14(-0.35%) |
Apr 04, 2016 | 38.98 | 39.18 | 38.24 | 38.62 | 616,232 | -0.43(-1.11%) |
Apr 01, 2016 | 38.47 | 39.13 | 38.31 | 39.05 | 513,694 | +0.58(+1.51%) |
Mar 31, 2016 | 38.15 | 39.15 | 38.15 | 38.47 | 564,117 | +0.16(+0.42%) |
Mar 30, 2016 | 37.83 | 38.41 | 37.81 | 38.31 | 534,387 | +0.56(+1.49%) |
Mar 29, 2016 | 37.00 | 37.94 | 35.98 | 37.75 | 660,630 | +0.78(+2.10%) |
Mar 28, 2016 | 35.96 | 37.13 | 35.89 | 36.97 | 452,597 | +0.99(+2.75%) |
Mar 24, 2016 | 35.70 | 35.99 | 35.99 | 35.99 | 602,521 | +0.00(+0.00%) |
Mar 23, 2016 | 36.16 | 36.23 | 35.84 | 35.99 | 550,380 | -0.06(-0.17%) |
Mar 22, 2016 | 35.93 | 36.12 | 35.79 | 36.04 | 494,501 | +0.09(+0.24%) |
Mar 21, 2016 | 36.22 | 36.29 | 35.88 | 35.96 | 463,460 | -0.15(-0.42%) |
Mar 18, 2016 | 36.25 | 36.28 | 35.98 | 36.11 | 585,644 | +0.09(+0.24%) |
Mar 17, 2016 | 34.81 | 36.24 | 34.81 | 36.03 | 572,414 | +1.59(+4.63%) |
Mar 16, 2016 | 33.69 | 34.50 | 33.50 | 34.43 | 454,786 | +0.83(+2.48%) |
Mar 15, 2016 | 33.22 | 33.87 | 33.22 | 33.60 | 667,917 | +0.13(+0.38%) |
Mar 14, 2016 | 32.04 | 33.52 | 31.89 | 33.47 | 753,020 | +1.61(+5.04%) |
Mar 11, 2016 | 31.15 | 33.16 | 31.15 | 31.87 | 1,832,706 | +0.92(+2.99%) |
Mar 10, 2016 | 34.76 | 34.80 | 30.10 | 30.94 | 3,714,064 | -3.73(-10.76%) |
Mar 09, 2016 | 32.54 | 34.87 | 31.86 | 34.67 | 2,127,192 | +2.12(+6.51%) |
Mar 08, 2016 | 32.50 | 32.72 | 32.37 | 32.55 | 207,182 | +0.05(+0.16%) |
Mar 07, 2016 | 32.45 | 32.64 | 32.22 | 32.50 | 149,581 | -0.11(-0.34%) |
Mar 04, 2016 | 32.50 | 32.82 | 32.29 | 32.61 | 197,766 | +0.19(+0.58%) |
Mar 03, 2016 | 32.65 | 32.71 | 32.33 | 32.43 | 245,601 | -0.13(-0.39%) |
Mar 02, 2016 | 32.59 | 32.64 | 31.62 | 32.55 | 624,171 | -0.08(-0.26%) |