Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.30 | 37.48 | 36.68 | 36.83 | 43,671 | -0.28(-0.74%) |
May 27, 2016 | 36.79 | 37.10 | 37.10 | 37.10 | 24,242 | +0.00(+0.00%) |
May 26, 2016 | 37.61 | 37.68 | 36.85 | 37.10 | 37,274 | -0.19(-0.51%) |
May 25, 2016 | 37.70 | 37.70 | 37.30 | 37.30 | 30,352 | +0.30(+0.80%) |
May 24, 2016 | 37.42 | 37.80 | 36.81 | 37.00 | 30,255 | -0.30(-0.80%) |
May 23, 2016 | 37.25 | 37.46 | 36.87 | 37.30 | 31,942 | -0.08(-0.23%) |
May 20, 2016 | 36.74 | 37.38 | 36.24 | 37.38 | 39,624 | +1.08(+2.96%) |
May 19, 2016 | 35.52 | 36.49 | 35.18 | 36.30 | 64,947 | +0.64(+1.80%) |
May 18, 2016 | 36.76 | 36.76 | 35.64 | 35.66 | 52,776 | -0.95(-2.60%) |
May 17, 2016 | 36.16 | 37.19 | 36.03 | 36.61 | 57,671 | +0.15(+0.40%) |
May 16, 2016 | 36.22 | 36.47 | 35.64 | 36.47 | 53,608 | +1.14(+3.22%) |
May 13, 2016 | 34.81 | 35.85 | 34.81 | 35.33 | 34,639 | +0.27(+0.77%) |
May 12, 2016 | 35.50 | 35.60 | 35.04 | 35.06 | 54,784 | +0.35(+1.01%) |
May 11, 2016 | 34.44 | 35.19 | 33.96 | 34.71 | 56,237 | +0.31(+0.90%) |
May 10, 2016 | 34.13 | 34.54 | 34.05 | 34.40 | 40,074 | +0.58(+1.71%) |
May 09, 2016 | 34.44 | 34.44 | 33.28 | 33.82 | 39,839 | -0.83(-2.39%) |
May 06, 2016 | 34.88 | 35.33 | 34.38 | 34.65 | 17,767 | -0.35(-1.01%) |
May 05, 2016 | 35.50 | 35.66 | 34.75 | 35.00 | 39,803 | +0.52(+1.50%) |
May 04, 2016 | 34.61 | 35.16 | 33.94 | 34.48 | 22,190 | +0.00(+0.00%) |
May 03, 2016 | 35.39 | 35.39 | 34.13 | 34.48 | 57,347 | -1.35(-3.76%) |
May 02, 2016 | 36.61 | 36.68 | 35.41 | 35.83 | 14,613 | -0.91(-2.48%) |
Apr 29, 2016 | 36.99 | 37.09 | 36.08 | 36.74 | 41,380 | -0.10(-0.28%) |
Apr 28, 2016 | 37.67 | 37.98 | 36.47 | 36.84 | 28,498 | -0.44(-1.17%) |
Apr 27, 2016 | 36.80 | 37.61 | 35.83 | 37.28 | 27,895 | +1.28(+3.57%) |
Apr 26, 2016 | 35.52 | 36.08 | 35.50 | 35.99 | 21,905 | +0.62(+1.76%) |
Apr 25, 2016 | 36.70 | 36.70 | 35.21 | 35.37 | 31,498 | -1.20(-3.28%) |
Apr 22, 2016 | 35.72 | 36.53 | 35.68 | 36.57 | 47,084 | +1.20(+3.40%) |
Apr 21, 2016 | 34.21 | 35.55 | 34.21 | 35.37 | 103,973 | +1.22(+3.58%) |
Apr 20, 2016 | 33.16 | 34.39 | 32.80 | 34.15 | 25,315 | +0.66(+1.98%) |
Apr 19, 2016 | 31.95 | 33.51 | 31.95 | 33.49 | 22,331 | +1.53(+4.80%) |
Apr 18, 2016 | 30.90 | 32.18 | 30.59 | 31.95 | 21,405 | +0.56(+1.78%) |
Apr 15, 2016 | 31.48 | 31.80 | 31.22 | 31.40 | 15,517 | -0.50(-1.56%) |
Apr 14, 2016 | 32.10 | 32.14 | 31.79 | 31.89 | 33,947 | -0.25(-0.77%) |
Apr 13, 2016 | 31.71 | 32.18 | 31.54 | 32.14 | 20,257 | +0.31(+0.98%) |
Apr 12, 2016 | 30.48 | 31.89 | 30.36 | 31.83 | 37,734 | +1.53(+5.06%) |
Apr 11, 2016 | 30.32 | 30.86 | 30.26 | 30.30 | 14,022 | +0.29(+0.97%) |
Apr 08, 2016 | 29.82 | 30.46 | 29.57 | 30.01 | 11,495 | +0.72(+2.48%) |
Apr 07, 2016 | 29.22 | 29.57 | 29.00 | 29.28 | 30,066 | +0.02(+0.07%) |
Apr 06, 2016 | 28.95 | 29.55 | 28.93 | 29.26 | 28,391 | +0.60(+2.10%) |
Apr 05, 2016 | 29.03 | 29.06 | 28.60 | 28.66 | 22,507 | -0.54(-1.84%) |
Apr 04, 2016 | 29.74 | 30.07 | 29.14 | 29.20 | 25,345 | -0.72(-2.42%) |
Apr 01, 2016 | 29.95 | 30.07 | 29.37 | 29.93 | 30,536 | -0.60(-1.97%) |
Mar 31, 2016 | 29.41 | 30.53 | 29.41 | 30.53 | 12,845 | +1.10(+3.73%) |
Mar 30, 2016 | 29.16 | 30.07 | 29.16 | 29.43 | 23,092 | +0.43(+1.50%) |
Mar 29, 2016 | 28.48 | 29.06 | 28.25 | 28.99 | 27,202 | +0.04(+0.14%) |
Mar 28, 2016 | 29.30 | 29.39 | 28.91 | 28.95 | 17,615 | -0.27(-0.92%) |
Mar 24, 2016 | 28.81 | 29.22 | 29.22 | 29.22 | 29,599 | -0.52(-1.74%) |
Mar 23, 2016 | 30.53 | 30.84 | 29.74 | 29.74 | 30,888 | -1.33(-4.27%) |
Mar 22, 2016 | 30.36 | 31.21 | 30.36 | 31.06 | 20,279 | +0.41(+1.35%) |
Mar 21, 2016 | 31.11 | 31.17 | 30.51 | 30.65 | 12,888 | -0.46(-1.46%) |
Mar 18, 2016 | 31.33 | 31.85 | 30.74 | 31.11 | 14,876 | -0.08(-0.27%) |
Mar 17, 2016 | 30.96 | 31.91 | 30.69 | 31.19 | 17,371 | +0.77(+2.52%) |
Mar 16, 2016 | 28.81 | 30.58 | 28.81 | 30.42 | 24,955 | +1.43(+4.93%) |
Mar 15, 2016 | 29.16 | 29.16 | 28.56 | 28.99 | 26,777 | -0.81(-2.71%) |
Mar 14, 2016 | 29.10 | 29.80 | 28.91 | 29.80 | 18,338 | +0.39(+1.34%) |
Mar 11, 2016 | 28.52 | 29.55 | 28.52 | 29.41 | 14,321 | +1.04(+3.65%) |
Mar 10, 2016 | 28.35 | 28.75 | 28.23 | 28.37 | 30,433 | -0.21(-0.72%) |
Mar 09, 2016 | 28.56 | 28.72 | 28.23 | 28.58 | 22,387 | +0.56(+2.00%) |
Mar 08, 2016 | 29.28 | 29.28 | 27.98 | 28.02 | 45,561 | -1.66(-5.58%) |
Mar 07, 2016 | 29.14 | 29.86 | 28.85 | 29.68 | 37,056 | +0.56(+1.92%) |
Mar 04, 2016 | 28.93 | 29.70 | 28.77 | 29.12 | 50,101 | +0.41(+1.44%) |
Mar 03, 2016 | 27.44 | 28.91 | 27.44 | 28.70 | 40,821 | +0.87(+3.12%) |
Mar 02, 2016 | 26.43 | 27.83 | 26.25 | 27.83 | 37,855 | +1.08(+4.02%) |