Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 35.52 | 35.93 | 35.40 | 35.79 | 4,128,666 | +0.63(+1.78%) |
May 27, 2016 | 35.13 | 35.16 | 35.16 | 35.16 | 1,315,671 | +0.33(+0.95%) |
May 26, 2016 | 34.77 | 34.85 | 34.66 | 34.83 | 939,746 | +0.02(+0.05%) |
May 25, 2016 | 34.70 | 34.96 | 34.70 | 34.82 | 1,353,441 | +0.34(+0.98%) |
May 24, 2016 | 34.07 | 34.60 | 34.04 | 34.48 | 1,034,369 | +0.64(+1.88%) |
May 23, 2016 | 33.82 | 34.01 | 33.78 | 33.84 | 1,615,257 | -0.04(-0.12%) |
May 20, 2016 | 33.82 | 34.01 | 33.79 | 33.88 | 2,693,662 | +0.41(+1.21%) |
May 19, 2016 | 33.58 | 33.66 | 33.27 | 33.48 | 5,773,522 | -0.30(-0.88%) |
May 18, 2016 | 33.88 | 34.24 | 33.60 | 33.77 | 1,367,936 | -0.30(-0.87%) |
May 17, 2016 | 34.14 | 34.31 | 33.94 | 34.07 | 552,499 | -0.13(-0.37%) |
May 16, 2016 | 33.88 | 34.33 | 33.86 | 34.20 | 2,744,844 | +0.83(+2.49%) |
May 13, 2016 | 33.72 | 33.83 | 33.24 | 33.37 | 1,241,671 | -0.53(-1.55%) |
May 12, 2016 | 34.23 | 34.31 | 33.82 | 33.89 | 828,330 | -0.16(-0.47%) |
May 11, 2016 | 34.19 | 34.34 | 34.05 | 34.05 | 1,175,845 | -0.41(-1.18%) |
May 10, 2016 | 34.12 | 34.51 | 34.12 | 34.46 | 1,339,473 | +0.58(+1.73%) |
May 09, 2016 | 34.20 | 34.30 | 33.84 | 33.88 | 1,521,642 | -0.55(-1.60%) |
May 06, 2016 | 34.26 | 34.58 | 34.20 | 34.43 | 1,278,484 | -0.14(-0.42%) |
May 05, 2016 | 34.77 | 34.91 | 34.47 | 34.57 | 962,564 | +0.11(+0.32%) |
May 04, 2016 | 34.70 | 34.78 | 34.33 | 34.46 | 1,837,011 | -0.37(-1.07%) |
May 03, 2016 | 35.21 | 35.21 | 34.79 | 34.83 | 2,084,878 | -0.83(-2.33%) |
May 02, 2016 | 35.91 | 35.91 | 35.51 | 35.66 | 1,288,855 | -0.14(-0.40%) |
Apr 29, 2016 | 35.90 | 36.04 | 35.56 | 35.81 | 1,228,303 | -0.45(-1.24%) |
Apr 28, 2016 | 36.34 | 36.64 | 36.20 | 36.26 | 998,243 | -0.33(-0.90%) |
Apr 27, 2016 | 36.20 | 36.73 | 36.18 | 36.59 | 1,016,938 | +0.14(+0.40%) |
Apr 26, 2016 | 36.38 | 36.50 | 36.24 | 36.44 | 863,554 | +0.08(+0.21%) |
Apr 25, 2016 | 36.39 | 36.45 | 36.18 | 36.37 | 866,055 | -0.30(-0.81%) |
Apr 22, 2016 | 36.81 | 37.02 | 36.53 | 36.66 | 826,128 | -0.16(-0.44%) |
Apr 21, 2016 | 37.16 | 37.16 | 36.74 | 36.82 | 818,468 | -0.28(-0.75%) |
Apr 20, 2016 | 36.81 | 37.32 | 36.75 | 37.10 | 2,096,126 | -0.37(-0.99%) |
Apr 19, 2016 | 37.22 | 37.51 | 37.14 | 37.48 | 1,110,724 | +0.38(+1.03%) |
Apr 18, 2016 | 36.83 | 37.26 | 36.70 | 37.09 | 732,297 | +0.27(+0.74%) |
Apr 15, 2016 | 37.09 | 37.10 | 36.79 | 36.82 | 1,340,922 | -0.47(-1.27%) |
Apr 14, 2016 | 37.26 | 37.39 | 37.17 | 37.30 | 1,125,476 | -0.06(-0.16%) |
Apr 13, 2016 | 37.12 | 37.40 | 37.12 | 37.36 | 1,292,697 | +1.25(+3.47%) |
Apr 12, 2016 | 35.84 | 36.30 | 35.60 | 36.10 | 621,223 | +0.50(+1.40%) |
Apr 11, 2016 | 35.76 | 36.00 | 35.59 | 35.60 | 790,746 | +0.39(+1.11%) |
Apr 08, 2016 | 35.50 | 35.59 | 35.15 | 35.21 | 1,425,968 | +0.32(+0.92%) |
Apr 07, 2016 | 35.15 | 35.20 | 34.71 | 34.89 | 663,294 | -0.60(-1.69%) |
Apr 06, 2016 | 34.88 | 35.50 | 34.83 | 35.49 | 813,893 | +0.76(+2.20%) |
Apr 05, 2016 | 35.04 | 35.11 | 34.69 | 34.73 | 627,655 | -0.74(-2.08%) |
Apr 04, 2016 | 35.89 | 35.97 | 35.42 | 35.47 | 657,404 | -0.42(-1.16%) |
Apr 01, 2016 | 35.29 | 36.00 | 35.13 | 35.88 | 812,808 | -0.13(-0.35%) |
Mar 31, 2016 | 36.05 | 36.26 | 35.93 | 36.01 | 1,232,723 | -0.05(-0.14%) |
Mar 30, 2016 | 36.12 | 36.36 | 36.03 | 36.06 | 1,211,799 | +0.43(+1.21%) |
Mar 29, 2016 | 34.93 | 35.66 | 34.85 | 35.63 | 556,313 | +0.43(+1.23%) |
Mar 28, 2016 | 34.95 | 35.23 | 34.90 | 35.20 | 594,818 | +0.26(+0.75%) |
Mar 24, 2016 | 34.76 | 34.93 | 34.93 | 34.93 | 2,877,714 | -0.17(-0.48%) |
Mar 23, 2016 | 35.56 | 35.57 | 35.07 | 35.10 | 883,933 | -0.54(-1.52%) |
Mar 22, 2016 | 35.60 | 35.82 | 35.50 | 35.65 | 719,274 | -0.25(-0.71%) |
Mar 21, 2016 | 35.92 | 36.05 | 35.78 | 35.90 | 837,931 | +0.19(+0.55%) |
Mar 18, 2016 | 35.71 | 35.94 | 35.68 | 35.71 | 1,271,718 | +0.33(+0.93%) |
Mar 17, 2016 | 35.07 | 35.48 | 34.96 | 35.37 | 724,012 | +0.23(+0.65%) |
Mar 16, 2016 | 34.42 | 35.23 | 34.32 | 35.15 | 688,996 | +0.38(+1.10%) |
Mar 15, 2016 | 34.65 | 34.81 | 34.43 | 34.76 | 489,582 | -0.25(-0.70%) |
Mar 14, 2016 | 34.90 | 35.16 | 34.89 | 35.01 | 591,479 | +0.02(+0.05%) |
Mar 11, 2016 | 34.55 | 35.00 | 34.51 | 34.99 | 790,581 | +1.19(+3.51%) |
Mar 10, 2016 | 34.18 | 34.31 | 33.43 | 33.81 | 1,274,767 | -0.27(-0.80%) |
Mar 09, 2016 | 34.15 | 34.27 | 33.98 | 34.08 | 1,011,706 | +0.13(+0.37%) |
Mar 08, 2016 | 34.33 | 34.33 | 33.89 | 33.95 | 1,070,149 | -0.78(-2.23%) |
Mar 07, 2016 | 34.63 | 34.91 | 34.47 | 34.73 | 1,121,013 | -0.35(-1.00%) |
Mar 04, 2016 | 34.59 | 35.25 | 34.40 | 35.08 | 2,642,137 | +0.92(+2.70%) |
Mar 03, 2016 | 33.84 | 34.21 | 33.81 | 34.15 | 814,005 | -0.02(-0.05%) |
Mar 02, 2016 | 33.87 | 34.21 | 33.78 | 34.17 | 1,918,926 | +0.56(+1.66%) |