Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 36.01 | 36.06 | 35.37 | 36.00 | 967,094 | +0.26(+0.73%) |
May 27, 2016 | 36.45 | 35.74 | 35.74 | 35.74 | 790,400 | -0.77(-2.11%) |
May 26, 2016 | 35.99 | 36.90 | 35.84 | 36.51 | 1,018,088 | +0.52(+1.44%) |
May 25, 2016 | 36.23 | 36.26 | 35.58 | 35.99 | 912,857 | +0.09(+0.25%) |
May 24, 2016 | 34.60 | 36.04 | 34.60 | 35.90 | 1,711,694 | +1.65(+4.82%) |
May 23, 2016 | 34.00 | 34.82 | 33.85 | 34.25 | 1,537,194 | +0.94(+2.82%) |
May 20, 2016 | 33.05 | 33.41 | 32.93 | 33.31 | 614,989 | +0.55(+1.68%) |
May 19, 2016 | 33.34 | 33.90 | 32.73 | 32.76 | 998,508 | -0.82(-2.44%) |
May 18, 2016 | 31.97 | 33.69 | 31.79 | 33.58 | 1,242,688 | +1.52(+4.74%) |
May 17, 2016 | 32.00 | 32.47 | 31.89 | 32.06 | 923,388 | +0.03(+0.09%) |
May 16, 2016 | 31.70 | 32.43 | 31.39 | 32.03 | 1,094,627 | +0.67(+2.14%) |
May 13, 2016 | 31.40 | 32.04 | 31.30 | 31.36 | 710,750 | -0.01(-0.03%) |
May 12, 2016 | 32.96 | 33.34 | 31.00 | 31.37 | 1,527,896 | -1.45(-4.42%) |
May 11, 2016 | 33.05 | 33.50 | 32.81 | 32.82 | 623,593 | -0.60(-1.80%) |
May 10, 2016 | 33.08 | 33.53 | 32.75 | 33.42 | 665,611 | +0.49(+1.49%) |
May 09, 2016 | 31.72 | 33.25 | 31.72 | 32.93 | 919,714 | -0.06(-0.18%) |
May 06, 2016 | 33.32 | 33.84 | 32.30 | 32.99 | 1,258,888 | -0.56(-1.67%) |
May 05, 2016 | 34.39 | 34.77 | 33.42 | 33.55 | 1,592,203 | -1.78(-5.04%) |
May 04, 2016 | 35.66 | 36.35 | 35.27 | 35.33 | 652,303 | -0.51(-1.42%) |
May 03, 2016 | 36.28 | 36.32 | 35.72 | 35.84 | 584,005 | -0.48(-1.32%) |
May 02, 2016 | 36.12 | 36.59 | 35.74 | 36.32 | 809,798 | +0.22(+0.61%) |
Apr 29, 2016 | 36.24 | 36.70 | 35.62 | 36.10 | 1,314,924 | -0.33(-0.91%) |
Apr 28, 2016 | 37.41 | 37.98 | 36.16 | 36.43 | 1,839,439 | -1.68(-4.41%) |
Apr 27, 2016 | 33.13 | 38.48 | 33.08 | 38.11 | 6,022,128 | +4.20(+12.39%) |
Apr 26, 2016 | 34.16 | 34.92 | 33.29 | 33.91 | 2,512,673 | +0.00(+0.00%) |
Apr 25, 2016 | 34.10 | 34.71 | 33.87 | 33.91 | 1,286,220 | -0.29(-0.85%) |
Apr 22, 2016 | 33.80 | 34.38 | 33.36 | 34.20 | 1,158,146 | -0.02(-0.06%) |
Apr 21, 2016 | 35.36 | 35.60 | 33.99 | 34.22 | 1,397,316 | -1.06(-3.00%) |
Apr 20, 2016 | 35.35 | 35.75 | 34.91 | 35.28 | 764,189 | -0.10(-0.28%) |
Apr 19, 2016 | 36.07 | 36.07 | 35.06 | 35.38 | 1,040,644 | -0.67(-1.86%) |
Apr 18, 2016 | 36.09 | 36.47 | 35.61 | 36.05 | 1,021,325 | -0.40(-1.10%) |
Apr 15, 2016 | 36.46 | 37.22 | 36.09 | 36.45 | 2,041,005 | -0.16(-0.44%) |
Apr 14, 2016 | 36.53 | 36.74 | 35.68 | 36.61 | 541,016 | -0.34(-0.92%) |
Apr 13, 2016 | 35.91 | 37.00 | 35.91 | 36.95 | 711,553 | +1.31(+3.68%) |
Apr 12, 2016 | 35.54 | 35.91 | 34.75 | 35.64 | 538,873 | +0.18(+0.51%) |
Apr 11, 2016 | 35.57 | 36.04 | 35.41 | 35.46 | 404,791 | -0.03(-0.08%) |
Apr 08, 2016 | 36.41 | 36.71 | 35.22 | 35.49 | 1,055,161 | -0.61(-1.69%) |
Apr 07, 2016 | 36.44 | 36.78 | 35.84 | 36.10 | 575,100 | -0.48(-1.31%) |
Apr 06, 2016 | 36.04 | 36.71 | 35.60 | 36.58 | 590,967 | +0.40(+1.11%) |
Apr 05, 2016 | 36.55 | 36.85 | 36.04 | 36.18 | 498,826 | -0.62(-1.68%) |
Apr 04, 2016 | 37.15 | 37.42 | 36.48 | 36.80 | 570,561 | -0.36(-0.97%) |
Apr 01, 2016 | 36.12 | 37.39 | 36.12 | 37.16 | 953,176 | +0.75(+2.06%) |
Mar 31, 2016 | 36.23 | 36.68 | 36.18 | 36.41 | 947,304 | +0.08(+0.22%) |
Mar 30, 2016 | 35.90 | 36.79 | 35.90 | 36.33 | 910,106 | +0.65(+1.82%) |
Mar 29, 2016 | 34.35 | 35.76 | 34.11 | 35.68 | 681,568 | +1.10(+3.18%) |
Mar 28, 2016 | 34.71 | 34.95 | 34.32 | 34.58 | 483,141 | +0.11(+0.32%) |
Mar 24, 2016 | 34.23 | 34.47 | 34.47 | 34.47 | 552,000 | -0.11(-0.32%) |
Mar 23, 2016 | 35.09 | 35.27 | 34.52 | 34.58 | 597,542 | -0.48(-1.37%) |
Mar 22, 2016 | 35.29 | 35.58 | 34.33 | 35.06 | 1,690,483 | -0.49(-1.38%) |
Mar 21, 2016 | 35.84 | 35.95 | 35.36 | 35.55 | 534,311 | -0.35(-0.97%) |
Mar 18, 2016 | 35.53 | 36.03 | 35.20 | 35.90 | 1,048,349 | +0.55(+1.56%) |
Mar 17, 2016 | 34.98 | 35.48 | 34.46 | 35.35 | 765,453 | +0.10(+0.28%) |
Mar 16, 2016 | 34.80 | 35.38 | 34.61 | 35.25 | 730,213 | +0.27(+0.77%) |
Mar 15, 2016 | 35.67 | 35.81 | 34.88 | 34.98 | 747,747 | +0.18(+0.52%) |
Mar 14, 2016 | 35.23 | 35.28 | 34.54 | 34.80 | 932,230 | -0.13(-0.37%) |
Mar 11, 2016 | 34.13 | 34.98 | 33.84 | 34.93 | 859,845 | +1.15(+3.40%) |
Mar 10, 2016 | 34.15 | 34.45 | 33.53 | 33.78 | 858,056 | -0.21(-0.62%) |
Mar 09, 2016 | 34.45 | 35.09 | 33.92 | 33.99 | 991,380 | -0.37(-1.08%) |
Mar 08, 2016 | 35.74 | 35.89 | 34.29 | 34.36 | 1,342,325 | -1.74(-4.82%) |
Mar 07, 2016 | 36.14 | 36.42 | 35.67 | 36.10 | 766,040 | -0.25(-0.69%) |
Mar 04, 2016 | 36.32 | 36.95 | 35.58 | 36.35 | 730,459 | +0.20(+0.55%) |
Mar 03, 2016 | 36.20 | 36.78 | 35.47 | 36.15 | 770,443 | -0.07(-0.19%) |
Mar 02, 2016 | 35.85 | 36.24 | 35.69 | 36.22 | 976,917 | +0.26(+0.72%) |