Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.01 | 37.64 | 36.65 | 37.35 | 952,172 | +0.41(+1.11%) |
May 27, 2016 | 36.58 | 36.95 | 36.95 | 36.95 | 270,400 | +0.39(+1.07%) |
May 26, 2016 | 36.66 | 36.66 | 36.12 | 36.55 | 557,312 | -0.06(-0.18%) |
May 25, 2016 | 36.34 | 36.76 | 36.22 | 36.62 | 465,474 | +0.30(+0.84%) |
May 24, 2016 | 36.06 | 36.38 | 35.80 | 36.31 | 545,836 | +0.38(+1.07%) |
May 23, 2016 | 36.38 | 37.24 | 35.90 | 35.93 | 436,046 | -0.29(-0.80%) |
May 20, 2016 | 35.91 | 36.38 | 35.76 | 36.22 | 979,930 | +0.50(+1.40%) |
May 19, 2016 | 35.73 | 36.21 | 35.49 | 35.72 | 339,646 | -0.21(-0.58%) |
May 18, 2016 | 35.49 | 36.24 | 35.41 | 35.93 | 326,492 | +0.39(+1.10%) |
May 17, 2016 | 35.87 | 36.15 | 35.34 | 35.54 | 588,412 | -0.43(-1.20%) |
May 16, 2016 | 35.53 | 36.03 | 35.45 | 35.97 | 512,830 | +0.45(+1.25%) |
May 13, 2016 | 35.59 | 35.91 | 35.34 | 35.52 | 531,616 | -0.16(-0.46%) |
May 12, 2016 | 36.55 | 36.55 | 35.45 | 35.69 | 476,110 | -0.82(-2.23%) |
May 11, 2016 | 36.38 | 36.66 | 36.29 | 36.51 | 459,188 | +0.03(+0.08%) |
May 10, 2016 | 36.74 | 36.74 | 36.15 | 36.48 | 918,468 | -0.13(-0.36%) |
May 09, 2016 | 35.93 | 36.88 | 35.93 | 36.60 | 718,106 | +0.60(+1.67%) |
May 06, 2016 | 35.49 | 36.10 | 35.15 | 36.01 | 612,642 | +0.55(+1.54%) |
May 05, 2016 | 35.30 | 35.62 | 35.13 | 35.46 | 600,396 | +0.22(+0.62%) |
May 04, 2016 | 34.99 | 35.42 | 34.82 | 35.24 | 899,826 | +0.02(+0.07%) |
May 03, 2016 | 35.62 | 35.98 | 35.10 | 35.22 | 669,280 | -0.66(-1.85%) |
May 02, 2016 | 35.58 | 35.91 | 35.41 | 35.88 | 566,588 | +0.47(+1.33%) |
Apr 29, 2016 | 35.10 | 35.54 | 34.67 | 35.41 | 834,146 | +0.35(+1.00%) |
Apr 28, 2016 | 35.54 | 36.02 | 35.01 | 35.06 | 1,555,640 | -0.33(-0.93%) |
Apr 27, 2016 | 33.84 | 35.45 | 33.50 | 35.39 | 1,957,770 | +2.54(+7.72%) |
Apr 26, 2016 | 33.12 | 33.46 | 32.77 | 32.85 | 575,646 | -0.17(-0.51%) |
Apr 25, 2016 | 33.22 | 33.25 | 32.82 | 33.02 | 449,006 | -0.19(-0.57%) |
Apr 22, 2016 | 32.99 | 33.24 | 32.66 | 33.22 | 458,500 | +0.15(+0.44%) |
Apr 21, 2016 | 33.06 | 33.37 | 32.05 | 33.07 | 345,440 | +0.05(+0.17%) |
Apr 20, 2016 | 33.25 | 33.59 | 32.69 | 33.02 | 543,416 | -0.16(-0.50%) |
Apr 19, 2016 | 33.59 | 33.65 | 33.00 | 33.18 | 239,734 | -0.42(-1.25%) |
Apr 18, 2016 | 33.35 | 33.75 | 32.84 | 33.60 | 484,654 | +0.16(+0.49%) |
Apr 15, 2016 | 33.16 | 33.45 | 33.03 | 33.44 | 429,276 | +0.11(+0.33%) |
Apr 14, 2016 | 33.05 | 33.47 | 32.70 | 33.33 | 398,234 | +0.23(+0.68%) |
Apr 13, 2016 | 32.95 | 33.25 | 32.44 | 33.10 | 572,056 | +0.38(+1.15%) |
Apr 12, 2016 | 32.53 | 32.88 | 32.27 | 32.73 | 436,290 | +0.15(+0.45%) |
Apr 11, 2016 | 32.88 | 33.09 | 32.48 | 32.58 | 295,366 | -0.20(-0.63%) |
Apr 08, 2016 | 33.27 | 33.28 | 32.52 | 32.78 | 288,388 | -0.31(-0.94%) |
Apr 07, 2016 | 33.00 | 33.16 | 32.67 | 33.09 | 530,020 | -0.07(-0.21%) |
Apr 06, 2016 | 32.95 | 33.30 | 32.83 | 33.16 | 700,618 | +0.15(+0.45%) |
Apr 05, 2016 | 33.19 | 33.38 | 32.91 | 33.02 | 432,212 | -0.46(-1.39%) |
Apr 04, 2016 | 33.88 | 34.09 | 33.44 | 33.48 | 458,422 | -0.28(-0.81%) |
Apr 01, 2016 | 33.65 | 34.29 | 33.30 | 33.76 | 539,934 | +0.08(+0.22%) |
Mar 31, 2016 | 33.67 | 33.79 | 33.12 | 33.68 | 458,274 | -0.09(-0.28%) |
Mar 30, 2016 | 33.57 | 33.95 | 33.27 | 33.77 | 544,458 | +0.32(+0.96%) |
Mar 29, 2016 | 32.22 | 33.51 | 32.22 | 33.45 | 636,340 | +1.07(+3.32%) |
Mar 28, 2016 | 32.35 | 32.45 | 32.01 | 32.38 | 309,334 | +0.20(+0.61%) |
Mar 24, 2016 | 32.21 | 32.19 | 32.19 | 32.19 | 418,600 | -0.22(-0.68%) |
Mar 23, 2016 | 32.50 | 32.90 | 32.28 | 32.41 | 479,548 | -0.17(-0.54%) |
Mar 22, 2016 | 32.29 | 32.62 | 32.27 | 32.58 | 282,956 | +0.08(+0.25%) |
Mar 21, 2016 | 32.60 | 32.93 | 32.34 | 32.50 | 411,222 | -0.16(-0.49%) |
Mar 18, 2016 | 32.35 | 32.90 | 31.95 | 32.66 | 620,250 | +0.47(+1.48%) |
Mar 17, 2016 | 32.59 | 32.59 | 31.68 | 32.19 | 466,772 | -0.50(-1.54%) |
Mar 16, 2016 | 32.46 | 33.10 | 32.46 | 32.69 | 553,968 | +0.16(+0.51%) |
Mar 15, 2016 | 32.41 | 32.59 | 32.15 | 32.52 | 563,690 | -0.06(-0.18%) |
Mar 14, 2016 | 32.28 | 32.72 | 32.02 | 32.59 | 664,542 | +0.34(+1.07%) |
Mar 11, 2016 | 32.03 | 32.28 | 31.88 | 32.24 | 633,894 | +0.42(+1.32%) |
Mar 10, 2016 | 31.87 | 31.99 | 31.55 | 31.82 | 1,154,018 | +0.05(+0.17%) |
Mar 09, 2016 | 31.57 | 31.84 | 31.32 | 31.77 | 581,508 | +0.30(+0.97%) |
Mar 08, 2016 | 31.43 | 31.75 | 31.40 | 31.46 | 496,780 | -0.20(-0.62%) |
Mar 07, 2016 | 32.32 | 32.32 | 31.11 | 31.66 | 415,670 | +0.42(+1.34%) |
Mar 04, 2016 | 31.04 | 31.52 | 30.88 | 31.23 | 380,274 | +0.19(+0.61%) |
Mar 03, 2016 | 31.16 | 31.18 | 30.64 | 31.05 | 505,996 | -0.19(-0.62%) |
Mar 02, 2016 | 31.32 | 31.61 | 30.84 | 31.24 | 435,962 | -0.13(-0.41%) |