Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.42 | 37.45 | 36.86 | 37.02 | 548,193 | -0.21(-0.56%) |
May 27, 2016 | 36.32 | 37.23 | 37.23 | 37.23 | 770,408 | +1.17(+3.26%) |
May 26, 2016 | 35.26 | 36.45 | 35.22 | 36.06 | 408,392 | +0.62(+1.76%) |
May 25, 2016 | 36.44 | 36.52 | 35.25 | 35.43 | 463,965 | -0.92(-2.54%) |
May 24, 2016 | 35.00 | 36.42 | 34.93 | 36.36 | 742,448 | +1.41(+4.03%) |
May 23, 2016 | 35.21 | 35.68 | 34.76 | 34.95 | 706,720 | -0.19(-0.55%) |
May 20, 2016 | 34.14 | 35.15 | 33.82 | 35.14 | 636,490 | +1.30(+3.84%) |
May 19, 2016 | 33.93 | 34.13 | 33.53 | 33.84 | 241,410 | -0.42(-1.24%) |
May 18, 2016 | 33.90 | 34.47 | 33.58 | 34.27 | 375,845 | +0.56(+1.66%) |
May 17, 2016 | 34.61 | 34.61 | 33.41 | 33.71 | 492,558 | -0.99(-2.86%) |
May 16, 2016 | 33.18 | 34.86 | 33.18 | 34.70 | 983,873 | +1.47(+4.44%) |
May 13, 2016 | 33.10 | 33.37 | 32.90 | 33.23 | 248,670 | +0.15(+0.45%) |
May 12, 2016 | 33.72 | 33.72 | 32.48 | 33.08 | 441,247 | -0.58(-1.73%) |
May 11, 2016 | 33.38 | 34.07 | 33.29 | 33.66 | 347,610 | +0.12(+0.35%) |
May 10, 2016 | 33.68 | 33.79 | 33.25 | 33.54 | 343,032 | -0.14(-0.42%) |
May 09, 2016 | 32.57 | 33.81 | 32.57 | 33.68 | 554,294 | +0.57(+1.74%) |
May 06, 2016 | 32.56 | 33.21 | 32.16 | 33.11 | 495,715 | +0.49(+1.51%) |
May 05, 2016 | 32.83 | 32.94 | 32.28 | 32.62 | 425,200 | -0.01(-0.03%) |
May 04, 2016 | 33.61 | 33.67 | 32.62 | 32.63 | 634,456 | -1.05(-3.10%) |
May 03, 2016 | 33.19 | 33.73 | 32.91 | 33.67 | 927,505 | +0.24(+0.72%) |
May 02, 2016 | 32.23 | 33.48 | 31.99 | 33.43 | 1,018,070 | +1.44(+4.51%) |
Apr 29, 2016 | 32.73 | 32.76 | 31.70 | 31.99 | 869,218 | -0.65(-1.98%) |
Apr 28, 2016 | 34.10 | 34.10 | 31.12 | 32.63 | 1,772,254 | -1.63(-4.77%) |
Apr 27, 2016 | 33.88 | 34.44 | 33.26 | 34.27 | 768,922 | +0.17(+0.49%) |
Apr 26, 2016 | 33.41 | 34.74 | 33.38 | 34.10 | 910,744 | +1.28(+3.89%) |
Apr 25, 2016 | 33.54 | 33.68 | 32.79 | 32.83 | 513,917 | -0.63(-1.88%) |
Apr 22, 2016 | 33.89 | 33.95 | 33.18 | 33.46 | 610,551 | -0.46(-1.37%) |
Apr 21, 2016 | 33.61 | 34.24 | 33.61 | 33.92 | 795,924 | +0.27(+0.79%) |
Apr 20, 2016 | 33.22 | 33.97 | 32.73 | 33.65 | 702,593 | +0.69(+2.09%) |
Apr 19, 2016 | 33.06 | 33.29 | 32.77 | 32.97 | 410,615 | +0.05(+0.15%) |
Apr 18, 2016 | 33.15 | 33.32 | 32.80 | 32.92 | 447,893 | -0.04(-0.13%) |
Apr 15, 2016 | 32.72 | 33.31 | 32.58 | 32.96 | 901,225 | +0.42(+1.30%) |
Apr 14, 2016 | 31.89 | 32.63 | 31.19 | 32.53 | 827,351 | +0.85(+2.67%) |
Apr 13, 2016 | 32.03 | 32.73 | 31.61 | 31.69 | 613,586 | -0.32(-1.01%) |
Apr 12, 2016 | 32.14 | 32.34 | 31.37 | 32.01 | 748,027 | +0.11(+0.34%) |
Apr 11, 2016 | 33.15 | 33.32 | 31.87 | 31.90 | 655,170 | -1.21(-3.66%) |
Apr 08, 2016 | 32.78 | 33.39 | 32.53 | 33.12 | 888,010 | +0.77(+2.39%) |
Apr 07, 2016 | 33.19 | 33.41 | 31.78 | 32.34 | 1,754,840 | +0.93(+2.96%) |
Apr 06, 2016 | 30.04 | 31.55 | 29.48 | 31.41 | 731,594 | +0.80(+2.60%) |
Apr 05, 2016 | 31.02 | 31.52 | 30.56 | 30.62 | 436,097 | -0.54(-1.73%) |
Apr 04, 2016 | 31.90 | 32.05 | 31.06 | 31.16 | 362,020 | -0.58(-1.83%) |
Apr 01, 2016 | 31.84 | 32.22 | 31.56 | 31.74 | 414,479 | -0.46(-1.44%) |
Mar 31, 2016 | 33.01 | 33.09 | 31.48 | 32.20 | 860,324 | -0.90(-2.71%) |
Mar 30, 2016 | 30.79 | 33.17 | 30.79 | 33.10 | 2,044,061 | +2.47(+8.07%) |
Mar 29, 2016 | 30.44 | 31.13 | 30.23 | 30.63 | 647,794 | +0.24(+0.79%) |
Mar 28, 2016 | 30.86 | 30.96 | 30.37 | 30.39 | 343,987 | -0.38(-1.24%) |
Mar 24, 2016 | 30.63 | 30.77 | 30.77 | 30.77 | 851,695 | -0.20(-0.64%) |
Mar 23, 2016 | 30.29 | 31.01 | 30.05 | 30.97 | 836,171 | +0.84(+2.78%) |
Mar 22, 2016 | 29.91 | 30.36 | 29.90 | 30.13 | 330,060 | -0.07(-0.25%) |
Mar 21, 2016 | 30.12 | 30.21 | 29.62 | 30.20 | 357,871 | +0.08(+0.28%) |
Mar 18, 2016 | 29.04 | 30.16 | 28.88 | 30.12 | 679,306 | +0.87(+2.98%) |
Mar 17, 2016 | 28.60 | 29.66 | 28.23 | 29.25 | 472,844 | +0.79(+2.77%) |
Mar 16, 2016 | 27.97 | 29.37 | 27.91 | 28.46 | 1,140,407 | +0.33(+1.18%) |
Mar 15, 2016 | 28.24 | 28.31 | 27.88 | 28.13 | 223,787 | -0.08(-0.29%) |
Mar 14, 2016 | 28.28 | 28.62 | 28.10 | 28.21 | 702,018 | -0.22(-0.76%) |
Mar 11, 2016 | 27.41 | 28.68 | 27.22 | 28.43 | 656,961 | +1.02(+3.72%) |
Mar 10, 2016 | 27.21 | 27.55 | 26.93 | 27.41 | 243,337 | +0.24(+0.89%) |
Mar 09, 2016 | 27.43 | 27.52 | 27.12 | 27.17 | 196,837 | -0.05(-0.18%) |
Mar 08, 2016 | 27.26 | 27.46 | 26.97 | 27.22 | 245,822 | -0.08(-0.30%) |
Mar 07, 2016 | 27.82 | 27.82 | 27.07 | 27.30 | 259,600 | -0.54(-1.94%) |
Mar 04, 2016 | 27.27 | 28.09 | 27.27 | 27.84 | 446,192 | +0.54(+1.98%) |
Mar 03, 2016 | 27.75 | 27.96 | 27.17 | 27.30 | 254,942 | -0.47(-1.70%) |
Mar 02, 2016 | 28.20 | 28.25 | 27.68 | 27.77 | 251,349 | -0.42(-1.50%) |