Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 43.54 | 43.56 | 43.11 | 43.20 | 39,109 | -0.13(-0.30%) |
May 30, 2016 | 41.96 | 44.18 | 41.96 | 43.33 | 28,865 | +1.38(+3.29%) |
May 27, 2016 | 41.83 | 42.24 | 41.75 | 41.95 | 52,368 | +0.12(+0.29%) |
May 26, 2016 | 42.76 | 42.76 | 41.50 | 41.83 | 78,641 | -0.42(-0.99%) |
May 25, 2016 | 40.50 | 46.25 | 40.50 | 42.25 | 324,556 | +6.57(+18.41%) |
May 24, 2016 | 35.90 | 36.90 | 35.42 | 35.68 | 13,310 | -0.22(-0.61%) |
May 20, 2016 | 35.90 | 35.90 | 35.90 | 0 | +0.74(+2.10%) | |
May 19, 2016 | 35.18 | 35.29 | 34.74 | 35.16 | 11,160 | +0.13(+0.37%) |
May 18, 2016 | 34.55 | 36.22 | 34.55 | 35.03 | 28,232 | +0.33(+0.95%) |
May 17, 2016 | 34.53 | 34.70 | 34.52 | 34.70 | 5,308 | -0.03(-0.09%) |
May 16, 2016 | 34.76 | 34.80 | 34.52 | 34.73 | 37,099 | +0.07(+0.20%) |
May 13, 2016 | 34.83 | 34.83 | 34.33 | 34.66 | 2,760 | -0.23(-0.66%) |
May 12, 2016 | 34.89 | 34.90 | 34.20 | 34.89 | 20,423 | +0.01(+0.03%) |
May 11, 2016 | 34.73 | 34.88 | 34.29 | 34.88 | 7,518 | +0.18(+0.52%) |
May 10, 2016 | 34.37 | 34.70 | 34.17 | 34.70 | 12,778 | +0.19(+0.55%) |
May 09, 2016 | 34.25 | 34.51 | 34.25 | 34.51 | 2,595 | +0.17(+0.50%) |
May 06, 2016 | 34.18 | 34.50 | 34.17 | 34.34 | 12,960 | +0.14(+0.41%) |
May 05, 2016 | 34.02 | 34.20 | 33.90 | 34.20 | 7,808 | +0.01(+0.03%) |
May 04, 2016 | 33.53 | 34.20 | 33.36 | 34.19 | 7,197 | +0.66(+1.97%) |
May 03, 2016 | 33.28 | 33.53 | 33.21 | 33.53 | 7,165 | +0.18(+0.54%) |
May 02, 2016 | 33.18 | 33.49 | 33.18 | 33.35 | 8,056 | +0.10(+0.30%) |
Apr 29, 2016 | 33.89 | 33.89 | 33.04 | 33.25 | 5,062 | -0.05(-0.15%) |
Apr 28, 2016 | 33.67 | 33.76 | 33.06 | 33.30 | 4,929 | -0.68(-2.00%) |
Apr 27, 2016 | 33.93 | 34.08 | 33.70 | 33.98 | 5,676 | +0.06(+0.18%) |
Apr 26, 2016 | 33.61 | 34.03 | 33.61 | 33.92 | 6,676 | +0.03(+0.09%) |
Apr 25, 2016 | 34.00 | 34.00 | 33.58 | 33.89 | 4,687 | -0.13(-0.38%) |
Apr 22, 2016 | 34.22 | 34.22 | 33.69 | 34.02 | 4,533 | -0.32(-0.93%) |
Apr 21, 2016 | 33.90 | 34.34 | 33.85 | 34.34 | 6,162 | +0.23(+0.67%) |
Apr 20, 2016 | 34.26 | 34.30 | 33.91 | 34.11 | 11,157 | -0.01(-0.03%) |
Apr 19, 2016 | 34.23 | 34.52 | 34.00 | 34.12 | 18,663 | -0.33(-0.96%) |
Apr 18, 2016 | 34.30 | 34.62 | 34.30 | 34.45 | 29,721 | +0.17(+0.50%) |
Apr 15, 2016 | 34.80 | 34.80 | 34.00 | 34.28 | 57,537 | -0.42(-1.21%) |
Apr 14, 2016 | 34.54 | 34.95 | 34.48 | 34.70 | 20,985 | +0.20(+0.58%) |
Apr 13, 2016 | 34.75 | 34.75 | 34.32 | 34.50 | 9,732 | -0.08(-0.23%) |
Apr 12, 2016 | 34.70 | 34.71 | 34.47 | 34.58 | 10,015 | +0.18(+0.52%) |
Apr 11, 2016 | 34.85 | 34.99 | 34.00 | 34.40 | 19,191 | -0.06(-0.17%) |
Apr 08, 2016 | 34.20 | 35.50 | 34.15 | 34.46 | 45,344 | +0.46(+1.35%) |
Apr 07, 2016 | 33.80 | 34.01 | 33.66 | 34.00 | 26,631 | -0.12(-0.35%) |
Apr 06, 2016 | 34.23 | 34.23 | 33.72 | 34.12 | 12,278 | -0.15(-0.44%) |
Apr 05, 2016 | 34.58 | 34.58 | 34.09 | 34.27 | 15,918 | -0.31(-0.90%) |
Apr 04, 2016 | 35.00 | 35.05 | 34.39 | 34.58 | 16,902 | -0.36(-1.03%) |
Apr 01, 2016 | 34.77 | 35.00 | 34.44 | 34.94 | 20,198 | +0.42(+1.22%) |
Mar 31, 2016 | 34.50 | 34.52 | 34.10 | 34.52 | 26,707 | -0.46(-1.32%) |
Mar 30, 2016 | 33.27 | 34.98 | 33.27 | 34.98 | 21,783 | +1.48(+4.42%) |
Mar 29, 2016 | 33.07 | 33.50 | 33.06 | 33.50 | 5,125 | +0.26(+0.78%) |
Mar 28, 2016 | 33.31 | 33.58 | 33.06 | 33.24 | 7,224 | -0.03(-0.09%) |
Mar 24, 2016 | 33.27 | 33.27 | 33.27 | 0 | -0.03(-0.09%) | |
Mar 23, 2016 | 33.12 | 33.50 | 33.12 | 33.30 | 7,372 | -0.14(-0.42%) |
Mar 22, 2016 | 33.56 | 33.61 | 33.11 | 33.44 | 7,667 | -0.12(-0.36%) |
Mar 21, 2016 | 33.80 | 33.82 | 33.51 | 33.56 | 6,783 | -0.09(-0.27%) |
Mar 18, 2016 | 33.15 | 33.65 | 33.07 | 33.65 | 8,150 | +0.50(+1.51%) |
Mar 17, 2016 | 32.52 | 33.39 | 32.05 | 33.15 | 11,501 | +0.30(+0.91%) |
Mar 16, 2016 | 33.74 | 33.74 | 32.85 | 32.85 | 4,136 | -0.69(-2.06%) |
Mar 15, 2016 | 33.50 | 33.71 | 33.24 | 33.54 | 7,581 | -0.02(-0.06%) |
Mar 14, 2016 | 32.88 | 33.56 | 32.32 | 33.56 | 12,592 | +0.81(+2.47%) |
Mar 11, 2016 | 33.20 | 33.49 | 32.68 | 32.75 | 12,862 | -0.27(-0.82%) |
Mar 10, 2016 | 32.75 | 33.10 | 32.27 | 33.02 | 9,156 | +0.12(+0.36%) |
Mar 09, 2016 | 33.00 | 33.05 | 32.78 | 32.90 | 10,082 | +0.00(+0.00%) |
Mar 08, 2016 | 31.60 | 32.99 | 31.60 | 32.90 | 35,812 | +1.68(+5.38%) |
Mar 07, 2016 | 31.20 | 31.78 | 30.97 | 31.22 | 8,613 | +0.02(+0.06%) |
Mar 04, 2016 | 30.92 | 31.20 | 30.92 | 31.20 | 14,761 | +0.45(+1.46%) |
Mar 03, 2016 | 30.80 | 30.90 | 30.70 | 30.75 | 4,791 | +0.00(+0.00%) |
Mar 02, 2016 | 30.96 | 30.96 | 30.50 | 30.75 | 12,188 | -0.34(-1.09%) |