Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 36.31 | 36.38 | 35.81 | 36.14 | 270,699 | -0.22(-0.61%) |
May 27, 2016 | 35.77 | 36.36 | 36.36 | 36.36 | 260,600 | +0.68(+1.91%) |
May 26, 2016 | 35.64 | 36.17 | 35.51 | 35.68 | 244,745 | +0.27(+0.76%) |
May 25, 2016 | 36.28 | 36.39 | 35.29 | 35.41 | 469,884 | -0.66(-1.83%) |
May 24, 2016 | 34.72 | 36.40 | 34.67 | 36.07 | 595,142 | +1.62(+4.70%) |
May 23, 2016 | 34.92 | 35.10 | 34.26 | 34.45 | 290,256 | -0.43(-1.23%) |
May 20, 2016 | 34.23 | 35.19 | 34.23 | 34.88 | 534,047 | +0.74(+2.17%) |
May 19, 2016 | 34.25 | 34.64 | 33.68 | 34.14 | 265,863 | -0.33(-0.96%) |
May 18, 2016 | 34.79 | 35.04 | 34.34 | 34.47 | 319,530 | -0.24(-0.69%) |
May 17, 2016 | 34.52 | 35.10 | 34.40 | 34.71 | 376,516 | +0.12(+0.35%) |
May 16, 2016 | 34.49 | 35.16 | 34.19 | 34.59 | 231,925 | +0.27(+0.79%) |
May 13, 2016 | 33.43 | 34.47 | 33.43 | 34.32 | 753,446 | +0.86(+2.57%) |
May 12, 2016 | 33.59 | 33.76 | 33.18 | 33.46 | 320,498 | +0.00(+0.00%) |
May 11, 2016 | 35.00 | 35.84 | 32.82 | 33.46 | 926,414 | +0.86(+2.64%) |
May 10, 2016 | 32.63 | 32.80 | 31.85 | 32.60 | 452,590 | +0.15(+0.46%) |
May 09, 2016 | 33.38 | 33.72 | 31.90 | 32.45 | 457,549 | -0.93(-2.79%) |
May 06, 2016 | 32.11 | 33.38 | 32.05 | 33.38 | 410,653 | +1.20(+3.73%) |
May 05, 2016 | 31.40 | 32.66 | 31.21 | 32.18 | 663,538 | +1.01(+3.24%) |
May 04, 2016 | 31.27 | 31.47 | 31.04 | 31.17 | 168,393 | -0.37(-1.17%) |
May 03, 2016 | 31.56 | 31.89 | 30.91 | 31.54 | 170,303 | -0.29(-0.91%) |
May 02, 2016 | 31.40 | 31.87 | 31.12 | 31.83 | 115,044 | +0.61(+1.95%) |
Apr 29, 2016 | 31.14 | 31.26 | 30.25 | 31.22 | 286,573 | +0.07(+0.22%) |
Apr 28, 2016 | 31.87 | 31.90 | 31.03 | 31.15 | 152,927 | -0.83(-2.60%) |
Apr 27, 2016 | 31.88 | 32.10 | 31.60 | 31.98 | 119,536 | +0.18(+0.57%) |
Apr 26, 2016 | 31.83 | 32.11 | 31.53 | 31.80 | 162,953 | +0.04(+0.13%) |
Apr 25, 2016 | 31.69 | 31.85 | 31.39 | 31.76 | 226,275 | +0.12(+0.38%) |
Apr 22, 2016 | 31.18 | 31.70 | 31.18 | 31.64 | 212,230 | +0.42(+1.35%) |
Apr 21, 2016 | 31.66 | 31.93 | 30.96 | 31.22 | 177,934 | -0.44(-1.39%) |
Apr 20, 2016 | 32.01 | 32.01 | 31.36 | 31.66 | 149,431 | -0.41(-1.28%) |
Apr 19, 2016 | 31.78 | 32.29 | 31.00 | 32.07 | 360,592 | +0.31(+0.98%) |
Apr 18, 2016 | 30.90 | 32.02 | 30.83 | 31.76 | 494,542 | +0.64(+2.06%) |
Apr 15, 2016 | 30.63 | 31.14 | 30.57 | 31.12 | 143,088 | +0.35(+1.14%) |
Apr 14, 2016 | 30.94 | 30.95 | 30.51 | 30.77 | 210,158 | -0.04(-0.13%) |
Apr 13, 2016 | 31.08 | 31.11 | 30.69 | 30.81 | 378,601 | +0.01(+0.03%) |
Apr 12, 2016 | 31.20 | 31.62 | 30.79 | 30.80 | 176,407 | -0.36(-1.16%) |
Apr 11, 2016 | 31.60 | 31.80 | 31.09 | 31.16 | 267,532 | -0.37(-1.17%) |
Apr 08, 2016 | 31.80 | 31.80 | 31.39 | 31.53 | 236,354 | +0.13(+0.41%) |
Apr 07, 2016 | 31.24 | 31.59 | 31.09 | 31.40 | 594,862 | +0.04(+0.13%) |
Apr 06, 2016 | 30.26 | 31.91 | 30.16 | 31.36 | 521,554 | +1.21(+4.01%) |
Apr 05, 2016 | 29.46 | 30.30 | 29.39 | 30.15 | 199,546 | +0.44(+1.48%) |
Apr 04, 2016 | 29.51 | 29.77 | 29.29 | 29.71 | 205,003 | +0.10(+0.34%) |
Apr 01, 2016 | 29.41 | 29.72 | 29.23 | 29.61 | 261,931 | -0.13(-0.44%) |
Mar 31, 2016 | 29.18 | 29.80 | 29.14 | 29.74 | 239,304 | +0.46(+1.57%) |
Mar 30, 2016 | 29.75 | 29.75 | 29.25 | 29.28 | 256,054 | -0.28(-0.95%) |
Mar 29, 2016 | 29.11 | 29.72 | 29.11 | 29.56 | 287,027 | +0.42(+1.44%) |
Mar 28, 2016 | 29.35 | 29.39 | 29.01 | 29.14 | 120,707 | -0.15(-0.51%) |
Mar 24, 2016 | 28.74 | 29.29 | 29.29 | 29.29 | 191,500 | +0.39(+1.35%) |
Mar 23, 2016 | 29.39 | 29.42 | 28.77 | 28.90 | 197,304 | -0.62(-2.10%) |
Mar 22, 2016 | 29.10 | 29.76 | 29.04 | 29.52 | 216,948 | +0.12(+0.41%) |
Mar 21, 2016 | 29.31 | 29.59 | 28.89 | 29.40 | 258,413 | +0.05(+0.17%) |
Mar 18, 2016 | 28.50 | 29.63 | 28.39 | 29.35 | 816,205 | +0.90(+3.16%) |
Mar 17, 2016 | 28.27 | 28.50 | 28.20 | 28.45 | 237,762 | +0.08(+0.28%) |
Mar 16, 2016 | 28.32 | 28.41 | 27.84 | 28.37 | 255,554 | +0.09(+0.32%) |
Mar 15, 2016 | 28.80 | 28.80 | 28.05 | 28.28 | 187,882 | -0.71(-2.45%) |
Mar 14, 2016 | 29.04 | 29.16 | 28.62 | 28.99 | 235,289 | -0.21(-0.72%) |
Mar 11, 2016 | 28.78 | 29.31 | 28.49 | 29.20 | 266,256 | +0.69(+2.42%) |
Mar 10, 2016 | 28.99 | 28.99 | 28.36 | 28.51 | 268,895 | -0.30(-1.04%) |
Mar 09, 2016 | 28.15 | 29.17 | 28.15 | 28.81 | 458,749 | +0.81(+2.89%) |
Mar 08, 2016 | 28.42 | 28.77 | 27.86 | 28.00 | 231,557 | -0.59(-2.06%) |
Mar 07, 2016 | 28.52 | 29.01 | 28.23 | 28.59 | 401,484 | -0.11(-0.38%) |
Mar 04, 2016 | 28.49 | 28.76 | 27.87 | 28.70 | 413,047 | +0.24(+0.84%) |
Mar 03, 2016 | 28.57 | 30.38 | 28.16 | 28.46 | 409,191 | -0.04(-0.14%) |
Mar 02, 2016 | 28.33 | 28.95 | 28.30 | 28.50 | 328,295 | +0.05(+0.18%) |