Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 36.54 | 37.69 | 36.54 | 37.34 | 1,006,375 | +1.24(+3.43%) |
May 27, 2016 | 35.90 | 36.10 | 36.10 | 36.10 | 797,300 | +0.11(+0.31%) |
May 26, 2016 | 35.25 | 36.11 | 35.00 | 35.99 | 1,065,380 | +0.74(+2.10%) |
May 25, 2016 | 35.48 | 35.80 | 34.98 | 35.25 | 633,079 | -0.15(-0.42%) |
May 24, 2016 | 34.24 | 35.62 | 34.22 | 35.40 | 1,245,712 | +1.26(+3.69%) |
May 23, 2016 | 35.43 | 35.49 | 34.01 | 34.14 | 1,089,750 | -1.19(-3.37%) |
May 20, 2016 | 35.30 | 35.72 | 34.94 | 35.33 | 633,352 | +0.34(+0.97%) |
May 19, 2016 | 34.98 | 35.70 | 34.68 | 34.99 | 583,652 | -0.22(-0.62%) |
May 18, 2016 | 35.52 | 35.87 | 34.46 | 35.21 | 1,132,952 | -0.30(-0.84%) |
May 17, 2016 | 37.15 | 37.21 | 35.31 | 35.51 | 1,105,190 | -1.75(-4.70%) |
May 16, 2016 | 37.51 | 37.84 | 36.58 | 37.26 | 589,415 | -0.15(-0.40%) |
May 13, 2016 | 37.41 | 37.96 | 37.06 | 37.41 | 666,580 | +0.09(+0.24%) |
May 12, 2016 | 38.03 | 38.19 | 36.77 | 37.32 | 744,151 | -0.19(-0.51%) |
May 11, 2016 | 38.35 | 38.57 | 37.20 | 37.51 | 976,607 | -0.99(-2.57%) |
May 10, 2016 | 38.50 | 38.66 | 37.54 | 38.50 | 1,302,415 | +0.05(+0.13%) |
May 09, 2016 | 37.65 | 38.96 | 37.65 | 38.45 | 1,480,105 | +0.92(+2.45%) |
May 06, 2016 | 36.49 | 38.91 | 35.74 | 37.53 | 3,003,391 | +2.24(+6.35%) |
May 05, 2016 | 34.20 | 36.29 | 33.94 | 35.29 | 1,823,773 | +1.43(+4.22%) |
May 04, 2016 | 35.18 | 35.18 | 33.31 | 33.86 | 1,391,885 | -1.42(-4.02%) |
May 03, 2016 | 36.70 | 36.90 | 35.08 | 35.28 | 942,405 | -1.69(-4.57%) |
May 02, 2016 | 35.99 | 37.16 | 35.63 | 36.97 | 973,520 | +1.46(+4.11%) |
Apr 29, 2016 | 36.29 | 36.29 | 35.15 | 35.51 | 764,100 | -0.93(-2.55%) |
Apr 28, 2016 | 36.29 | 37.00 | 36.12 | 36.44 | 938,788 | +0.06(+0.16%) |
Apr 27, 2016 | 36.10 | 36.64 | 35.90 | 36.38 | 747,863 | +0.25(+0.69%) |
Apr 26, 2016 | 35.83 | 36.25 | 35.00 | 36.13 | 457,240 | +0.26(+0.72%) |
Apr 25, 2016 | 36.24 | 36.42 | 35.42 | 35.87 | 514,762 | -0.36(-0.99%) |
Apr 22, 2016 | 35.70 | 36.36 | 35.48 | 36.23 | 578,267 | +0.47(+1.31%) |
Apr 21, 2016 | 36.08 | 36.58 | 35.28 | 35.76 | 450,292 | -0.22(-0.61%) |
Apr 20, 2016 | 35.26 | 36.19 | 34.76 | 35.98 | 460,737 | +0.66(+1.87%) |
Apr 19, 2016 | 36.03 | 36.13 | 35.07 | 35.32 | 1,154,223 | -0.51(-1.42%) |
Apr 18, 2016 | 35.37 | 35.99 | 35.20 | 35.83 | 392,363 | +0.40(+1.13%) |
Apr 15, 2016 | 35.15 | 35.43 | 34.76 | 35.43 | 498,332 | +0.31(+0.88%) |
Apr 14, 2016 | 35.53 | 35.82 | 35.07 | 35.12 | 758,753 | -0.45(-1.27%) |
Apr 13, 2016 | 35.07 | 36.28 | 34.95 | 35.57 | 560,171 | +0.76(+2.18%) |
Apr 12, 2016 | 34.25 | 34.92 | 34.15 | 34.81 | 385,633 | +0.54(+1.58%) |
Apr 11, 2016 | 34.91 | 34.97 | 34.04 | 34.27 | 520,292 | -0.33(-0.95%) |
Apr 08, 2016 | 34.90 | 35.04 | 34.50 | 34.60 | 555,558 | -0.17(-0.49%) |
Apr 07, 2016 | 34.33 | 35.15 | 34.26 | 34.77 | 1,135,466 | +0.27(+0.78%) |
Apr 06, 2016 | 34.40 | 34.87 | 34.26 | 34.50 | 661,271 | +0.21(+0.61%) |
Apr 05, 2016 | 34.13 | 34.68 | 33.95 | 34.29 | 574,977 | -0.22(-0.64%) |
Apr 04, 2016 | 34.24 | 34.64 | 34.00 | 34.51 | 661,414 | +0.41(+1.20%) |
Apr 01, 2016 | 33.33 | 34.33 | 33.02 | 34.10 | 526,616 | +0.49(+1.46%) |
Mar 31, 2016 | 33.72 | 34.10 | 33.53 | 33.61 | 488,254 | -0.14(-0.41%) |
Mar 30, 2016 | 32.50 | 33.92 | 31.90 | 33.75 | 1,204,841 | +1.30(+4.01%) |
Mar 29, 2016 | 31.84 | 32.46 | 31.51 | 32.45 | 1,271,734 | +0.43(+1.34%) |
Mar 28, 2016 | 32.21 | 32.39 | 31.50 | 32.02 | 683,558 | +0.12(+0.38%) |
Mar 24, 2016 | 31.87 | 31.90 | 31.90 | 31.90 | 560,700 | -0.16(-0.50%) |
Mar 23, 2016 | 32.41 | 32.72 | 31.86 | 32.06 | 529,370 | -0.38(-1.17%) |
Mar 22, 2016 | 32.14 | 32.63 | 31.92 | 32.44 | 643,022 | +0.16(+0.50%) |
Mar 21, 2016 | 32.48 | 32.76 | 31.90 | 32.28 | 619,060 | -0.16(-0.49%) |
Mar 18, 2016 | 32.12 | 33.30 | 31.93 | 32.44 | 884,401 | +0.52(+1.63%) |
Mar 17, 2016 | 31.82 | 32.15 | 30.80 | 31.92 | 691,500 | -0.03(-0.09%) |
Mar 16, 2016 | 31.51 | 32.17 | 31.50 | 31.95 | 413,948 | +0.28(+0.88%) |
Mar 15, 2016 | 31.74 | 31.82 | 31.04 | 31.67 | 703,459 | -0.31(-0.97%) |
Mar 14, 2016 | 32.19 | 32.32 | 31.61 | 31.98 | 497,009 | -0.26(-0.81%) |
Mar 11, 2016 | 30.72 | 32.27 | 30.60 | 32.24 | 629,828 | +1.75(+5.74%) |
Mar 10, 2016 | 32.11 | 32.32 | 30.01 | 30.49 | 952,835 | -1.60(-4.99%) |
Mar 09, 2016 | 31.68 | 32.34 | 31.28 | 32.09 | 786,373 | +0.77(+2.46%) |
Mar 08, 2016 | 31.56 | 31.85 | 30.88 | 31.32 | 757,132 | -0.50(-1.57%) |
Mar 07, 2016 | 31.11 | 32.26 | 31.00 | 31.82 | 1,248,701 | +0.76(+2.45%) |
Mar 04, 2016 | 30.68 | 31.59 | 30.39 | 31.06 | 1,392,032 | +0.38(+1.24%) |
Mar 03, 2016 | 29.44 | 31.23 | 29.36 | 30.68 | 1,198,405 | +1.15(+3.89%) |
Mar 02, 2016 | 29.37 | 29.72 | 28.78 | 29.53 | 636,930 | +0.12(+0.41%) |