Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 33.45 | 33.93 | 32.82 | 32.93 | 847,688 | -0.41(-1.23%) |
May 27, 2016 | 33.41 | 33.34 | 33.34 | 33.34 | 708,600 | -0.16(-0.48%) |
May 26, 2016 | 33.51 | 34.03 | 33.16 | 33.50 | 1,096,161 | +0.41(+1.24%) |
May 25, 2016 | 32.78 | 33.28 | 32.38 | 33.09 | 940,733 | +0.75(+2.32%) |
May 24, 2016 | 32.56 | 32.72 | 32.01 | 32.34 | 1,056,525 | +0.03(+0.09%) |
May 23, 2016 | 31.46 | 32.47 | 31.30 | 32.31 | 1,110,942 | +0.41(+1.29%) |
May 20, 2016 | 32.01 | 32.37 | 31.52 | 31.90 | 970,530 | +0.07(+0.22%) |
May 19, 2016 | 31.98 | 32.09 | 31.11 | 31.83 | 1,449,961 | -0.43(-1.33%) |
May 18, 2016 | 32.76 | 33.14 | 31.99 | 32.26 | 1,219,736 | -0.62(-1.89%) |
May 17, 2016 | 33.20 | 33.47 | 32.75 | 32.88 | 1,262,727 | -0.14(-0.42%) |
May 16, 2016 | 32.79 | 33.62 | 32.79 | 33.02 | 1,496,754 | +0.91(+2.83%) |
May 13, 2016 | 32.40 | 32.93 | 32.01 | 32.11 | 1,576,554 | -0.65(-1.98%) |
May 12, 2016 | 32.25 | 32.88 | 31.98 | 32.76 | 1,742,711 | +0.81(+2.54%) |
May 11, 2016 | 31.50 | 32.33 | 31.07 | 31.95 | 1,749,401 | +0.09(+0.28%) |
May 10, 2016 | 30.58 | 31.89 | 30.52 | 31.86 | 1,167,786 | +1.38(+4.53%) |
May 09, 2016 | 30.29 | 30.67 | 29.50 | 30.48 | 1,581,234 | -0.12(-0.39%) |
May 06, 2016 | 30.63 | 31.67 | 30.49 | 30.60 | 1,735,270 | -0.58(-1.86%) |
May 05, 2016 | 30.71 | 31.58 | 30.49 | 31.18 | 2,209,077 | +1.60(+5.41%) |
May 04, 2016 | 30.06 | 30.85 | 29.19 | 29.58 | 1,911,794 | -0.04(-0.14%) |
May 03, 2016 | 30.50 | 31.64 | 29.15 | 29.62 | 2,497,717 | -1.38(-4.45%) |
May 02, 2016 | 30.48 | 31.19 | 29.76 | 31.00 | 3,308,710 | +0.39(+1.27%) |
Apr 29, 2016 | 31.06 | 31.39 | 29.89 | 30.61 | 1,789,918 | -0.08(-0.26%) |
Apr 28, 2016 | 31.60 | 32.46 | 30.57 | 30.69 | 1,734,545 | -1.16(-3.64%) |
Apr 27, 2016 | 32.35 | 32.72 | 31.42 | 31.85 | 2,387,913 | -0.12(-0.38%) |
Apr 26, 2016 | 31.78 | 32.32 | 31.61 | 31.97 | 2,440,885 | +0.60(+1.91%) |
Apr 25, 2016 | 32.03 | 32.49 | 30.93 | 31.37 | 2,280,923 | -0.85(-2.64%) |
Apr 22, 2016 | 32.00 | 32.58 | 31.91 | 32.22 | 1,287,394 | +0.23(+0.72%) |
Apr 21, 2016 | 32.52 | 32.67 | 31.71 | 31.99 | 1,284,101 | -0.30(-0.93%) |
Apr 20, 2016 | 31.05 | 32.51 | 30.88 | 32.29 | 1,787,083 | +0.96(+3.06%) |
Apr 19, 2016 | 30.92 | 31.69 | 30.59 | 31.33 | 1,722,397 | +0.73(+2.39%) |
Apr 18, 2016 | 28.70 | 30.68 | 28.70 | 30.60 | 1,319,668 | +0.72(+2.41%) |
Apr 15, 2016 | 30.06 | 30.28 | 29.60 | 29.88 | 1,384,798 | -0.51(-1.68%) |
Apr 14, 2016 | 30.95 | 30.95 | 30.19 | 30.39 | 1,378,542 | -0.32(-1.04%) |
Apr 13, 2016 | 30.82 | 30.89 | 29.87 | 30.71 | 1,196,514 | -0.08(-0.26%) |
Apr 12, 2016 | 29.75 | 31.08 | 29.45 | 30.79 | 1,334,470 | +1.21(+4.09%) |
Apr 11, 2016 | 29.85 | 30.18 | 29.47 | 29.58 | 654,435 | +0.03(+0.10%) |
Apr 08, 2016 | 29.59 | 30.30 | 29.17 | 29.55 | 969,861 | +0.66(+2.28%) |
Apr 07, 2016 | 28.95 | 29.33 | 28.55 | 28.89 | 895,022 | -0.19(-0.65%) |
Apr 06, 2016 | 27.95 | 29.12 | 27.50 | 29.08 | 1,589,115 | +1.49(+5.40%) |
Apr 05, 2016 | 27.57 | 28.08 | 27.19 | 27.59 | 1,545,764 | -0.31(-1.11%) |
Apr 04, 2016 | 29.11 | 29.35 | 27.83 | 27.90 | 1,540,145 | -1.11(-3.83%) |
Apr 01, 2016 | 28.43 | 29.09 | 27.97 | 29.01 | 1,519,619 | -0.03(-0.10%) |
Mar 31, 2016 | 28.53 | 29.28 | 28.31 | 29.04 | 977,084 | +0.40(+1.40%) |
Mar 30, 2016 | 29.50 | 29.62 | 28.23 | 28.64 | 1,410,305 | -0.22(-0.76%) |
Mar 29, 2016 | 27.67 | 29.09 | 27.25 | 28.86 | 1,231,028 | +0.66(+2.34%) |
Mar 28, 2016 | 28.69 | 28.69 | 27.61 | 28.20 | 715,645 | -0.37(-1.30%) |
Mar 24, 2016 | 27.29 | 28.57 | 28.57 | 28.57 | 965,700 | +0.56(+2.00%) |
Mar 23, 2016 | 28.15 | 28.69 | 27.94 | 28.01 | 1,049,023 | -0.40(-1.41%) |
Mar 22, 2016 | 28.47 | 29.20 | 28.38 | 28.41 | 1,018,064 | -0.51(-1.76%) |
Mar 21, 2016 | 28.59 | 29.14 | 28.22 | 28.92 | 1,404,498 | +0.11(+0.38%) |
Mar 18, 2016 | 29.60 | 30.14 | 28.51 | 28.81 | 2,089,293 | -0.37(-1.27%) |
Mar 17, 2016 | 28.71 | 29.52 | 28.31 | 29.18 | 2,159,834 | +0.79(+2.78%) |
Mar 16, 2016 | 27.77 | 28.59 | 27.64 | 28.39 | 952,172 | +0.91(+3.31%) |
Mar 15, 2016 | 26.89 | 27.50 | 26.67 | 27.48 | 985,420 | +0.11(+0.40%) |
Mar 14, 2016 | 26.96 | 27.88 | 26.56 | 27.37 | 1,337,039 | -0.38(-1.37%) |
Mar 11, 2016 | 26.47 | 28.16 | 26.47 | 27.75 | 1,795,138 | +2.06(+8.02%) |
Mar 10, 2016 | 25.32 | 25.98 | 24.57 | 25.69 | 1,536,456 | -0.50(-1.91%) |
Mar 09, 2016 | 26.22 | 26.79 | 25.16 | 26.19 | 2,668,512 | +0.62(+2.42%) |
Mar 08, 2016 | 26.58 | 26.90 | 25.52 | 25.57 | 2,111,511 | -1.45(-5.37%) |
Mar 07, 2016 | 26.66 | 27.32 | 25.76 | 27.02 | 3,146,993 | +0.62(+2.35%) |
Mar 04, 2016 | 26.59 | 26.62 | 25.58 | 26.40 | 2,736,087 | +0.55(+2.13%) |
Mar 03, 2016 | 26.13 | 26.67 | 25.38 | 25.85 | 2,194,689 | -0.42(-1.60%) |
Mar 02, 2016 | 25.09 | 26.30 | 24.92 | 26.27 | 1,796,401 | +1.04(+4.12%) |