Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 36.09 | 36.34 | 35.79 | 36.02 | 360,736 | -0.21(-0.57%) |
May 27, 2016 | 36.00 | 36.22 | 36.22 | 36.22 | 286,815 | +0.33(+0.91%) |
May 26, 2016 | 36.00 | 36.25 | 35.63 | 35.90 | 321,077 | -0.10(-0.27%) |
May 25, 2016 | 35.79 | 36.03 | 35.34 | 36.00 | 492,311 | +0.31(+0.86%) |
May 24, 2016 | 34.26 | 36.09 | 34.26 | 35.69 | 415,636 | +1.85(+5.45%) |
May 23, 2016 | 34.33 | 34.54 | 33.79 | 33.85 | 209,985 | -0.47(-1.38%) |
May 20, 2016 | 33.82 | 34.43 | 33.78 | 34.32 | 275,158 | +0.62(+1.85%) |
May 19, 2016 | 33.51 | 33.83 | 33.28 | 33.70 | 300,167 | -0.05(-0.15%) |
May 18, 2016 | 34.16 | 34.91 | 33.52 | 33.75 | 348,703 | -0.54(-1.58%) |
May 17, 2016 | 34.28 | 35.43 | 34.03 | 34.29 | 913,115 | +0.80(+2.39%) |
May 16, 2016 | 33.24 | 33.69 | 33.19 | 33.49 | 431,022 | +0.26(+0.77%) |
May 13, 2016 | 33.02 | 33.78 | 32.93 | 33.23 | 523,408 | +0.21(+0.63%) |
May 12, 2016 | 33.29 | 33.41 | 32.61 | 33.03 | 650,861 | -0.16(-0.48%) |
May 11, 2016 | 33.46 | 33.74 | 32.91 | 33.18 | 874,422 | -0.46(-1.38%) |
May 10, 2016 | 33.47 | 33.67 | 33.00 | 33.65 | 708,945 | +0.42(+1.28%) |
May 09, 2016 | 32.48 | 33.53 | 32.33 | 33.22 | 459,640 | +0.81(+2.50%) |
May 06, 2016 | 32.76 | 33.08 | 32.06 | 32.41 | 488,824 | -0.30(-0.91%) |
May 05, 2016 | 32.88 | 33.17 | 32.49 | 32.71 | 603,902 | -0.11(-0.33%) |
May 04, 2016 | 32.69 | 33.01 | 32.09 | 32.82 | 513,256 | -0.20(-0.60%) |
May 03, 2016 | 33.14 | 33.43 | 32.59 | 33.02 | 560,879 | -0.50(-1.50%) |
May 02, 2016 | 33.68 | 34.03 | 33.35 | 33.52 | 493,541 | -0.07(-0.21%) |
Apr 29, 2016 | 33.16 | 33.88 | 33.15 | 33.59 | 837,224 | +0.29(+0.86%) |
Apr 28, 2016 | 37.63 | 37.63 | 33.14 | 33.30 | 2,405,516 | -4.79(-12.57%) |
Apr 27, 2016 | 37.39 | 38.23 | 37.19 | 38.09 | 404,005 | +0.63(+1.69%) |
Apr 26, 2016 | 36.86 | 37.47 | 36.25 | 37.46 | 173,310 | +0.60(+1.63%) |
Apr 25, 2016 | 37.12 | 37.33 | 36.55 | 36.86 | 185,306 | -0.40(-1.09%) |
Apr 22, 2016 | 37.42 | 37.85 | 36.84 | 37.26 | 254,635 | -0.23(-0.61%) |
Apr 21, 2016 | 37.91 | 38.14 | 37.33 | 37.49 | 199,643 | -0.29(-0.76%) |
Apr 20, 2016 | 37.34 | 38.10 | 37.01 | 37.77 | 275,057 | +0.41(+1.11%) |
Apr 19, 2016 | 37.82 | 38.41 | 36.93 | 37.36 | 301,969 | -0.62(-1.64%) |
Apr 18, 2016 | 37.75 | 38.08 | 37.50 | 37.98 | 264,733 | -0.17(-0.44%) |
Apr 15, 2016 | 38.26 | 38.46 | 37.70 | 38.15 | 217,929 | -0.13(-0.34%) |
Apr 14, 2016 | 38.86 | 38.95 | 37.89 | 38.28 | 342,382 | -0.60(-1.55%) |
Apr 13, 2016 | 37.54 | 39.24 | 37.23 | 38.88 | 442,207 | +0.93(+2.44%) |
Apr 12, 2016 | 38.06 | 38.22 | 37.74 | 37.95 | 195,549 | -0.13(-0.34%) |
Apr 11, 2016 | 37.80 | 38.50 | 37.80 | 38.08 | 236,454 | +0.26(+0.68%) |
Apr 08, 2016 | 38.02 | 38.35 | 37.63 | 37.82 | 193,742 | +0.20(+0.52%) |
Apr 07, 2016 | 36.50 | 37.88 | 36.50 | 37.63 | 716,389 | +1.22(+3.36%) |
Apr 06, 2016 | 35.58 | 36.47 | 35.26 | 36.40 | 222,835 | +0.90(+2.53%) |
Apr 05, 2016 | 35.02 | 36.10 | 34.17 | 35.50 | 310,578 | +0.15(+0.42%) |
Apr 04, 2016 | 36.00 | 36.11 | 34.77 | 35.36 | 400,444 | -0.68(-1.89%) |
Apr 01, 2016 | 35.66 | 36.06 | 35.38 | 36.04 | 296,164 | +0.05(+0.14%) |
Mar 31, 2016 | 35.24 | 36.20 | 35.23 | 35.99 | 261,134 | +0.71(+2.01%) |
Mar 30, 2016 | 35.76 | 35.89 | 35.06 | 35.28 | 197,707 | -0.38(-1.05%) |
Mar 29, 2016 | 34.66 | 35.78 | 34.45 | 35.65 | 430,837 | +1.12(+3.23%) |
Mar 28, 2016 | 33.43 | 34.86 | 32.79 | 34.54 | 296,292 | +1.27(+3.83%) |
Mar 24, 2016 | 33.21 | 33.26 | 33.26 | 33.26 | 588,625 | +0.06(+0.18%) |
Mar 23, 2016 | 34.50 | 34.50 | 33.18 | 33.20 | 323,818 | -1.48(-4.27%) |
Mar 22, 2016 | 34.73 | 35.05 | 34.57 | 34.68 | 139,121 | -0.23(-0.65%) |
Mar 21, 2016 | 35.80 | 35.83 | 34.77 | 34.91 | 139,756 | -0.81(-2.27%) |
Mar 18, 2016 | 35.53 | 36.05 | 35.50 | 35.72 | 298,983 | +0.44(+1.26%) |
Mar 17, 2016 | 34.48 | 35.60 | 34.43 | 35.28 | 284,220 | +0.72(+2.08%) |
Mar 16, 2016 | 33.69 | 34.66 | 33.40 | 34.56 | 224,060 | +0.68(+2.01%) |
Mar 15, 2016 | 34.04 | 34.33 | 33.60 | 33.88 | 189,712 | -0.41(-1.21%) |
Mar 14, 2016 | 34.66 | 34.76 | 33.91 | 34.29 | 171,466 | -0.51(-1.47%) |
Mar 11, 2016 | 33.90 | 34.87 | 33.74 | 34.80 | 237,114 | +1.24(+3.71%) |
Mar 10, 2016 | 34.43 | 34.82 | 33.20 | 33.56 | 203,321 | -0.65(-1.90%) |
Mar 09, 2016 | 33.88 | 34.43 | 33.42 | 34.21 | 128,253 | +0.43(+1.29%) |
Mar 08, 2016 | 34.83 | 35.12 | 33.70 | 33.78 | 444,308 | -1.26(-3.61%) |
Mar 07, 2016 | 33.82 | 35.24 | 33.58 | 35.04 | 449,132 | +1.10(+3.23%) |
Mar 04, 2016 | 34.08 | 34.31 | 33.44 | 33.94 | 288,722 | -0.21(-0.61%) |
Mar 03, 2016 | 33.66 | 34.43 | 33.62 | 34.15 | 239,205 | +0.62(+1.85%) |
Mar 02, 2016 | 32.90 | 33.58 | 32.75 | 33.53 | 342,196 | +0.51(+1.55%) |