Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 35.45 | 35.76 | 35.45 | 35.76 | 243,565 | +0.52(+1.48%) |
May 27, 2016 | 35.24 | 35.24 | 35.24 | 0 | +0.09(+0.27%) | |
May 26, 2016 | 35.28 | 35.28 | 35.02 | 35.15 | 23,589 | +0.75(+2.17%) |
May 25, 2016 | 33.90 | 34.41 | 33.90 | 34.40 | 212,454 | +0.37(+1.09%) |
May 24, 2016 | 34.22 | 34.22 | 33.83 | 34.03 | 256,990 | -0.03(-0.10%) |
May 23, 2016 | 34.34 | 34.62 | 34.03 | 34.06 | 864,611 | -0.68(-1.96%) |
May 20, 2016 | 34.88 | 34.88 | 34.69 | 34.74 | 309,529 | -0.53(-1.49%) |
May 19, 2016 | 35.30 | 35.77 | 35.02 | 35.27 | 198,965 | -1.09(-3.01%) |
May 18, 2016 | 36.30 | 36.62 | 36.30 | 36.37 | 394,856 | -0.59(-1.58%) |
May 17, 2016 | 36.82 | 37.92 | 36.82 | 36.95 | 163,304 | -0.24(-0.65%) |
May 16, 2016 | 37.00 | 37.25 | 36.88 | 37.19 | 185,654 | +0.33(+0.90%) |
May 13, 2016 | 37.08 | 37.42 | 36.74 | 36.86 | 24,416 | -1.30(-3.41%) |
May 12, 2016 | 38.45 | 38.55 | 37.86 | 38.16 | 35,153 | -0.69(-1.78%) |
May 11, 2016 | 39.42 | 39.42 | 38.42 | 38.85 | 45,015 | -0.97(-2.44%) |
May 10, 2016 | 39.16 | 39.91 | 38.42 | 39.82 | 17,442 | +1.87(+4.93%) |
May 09, 2016 | 39.15 | 39.15 | 37.95 | 37.95 | 21,275 | -2.58(-6.37%) |
May 06, 2016 | 40.45 | 40.74 | 40.39 | 40.53 | 10,726 | -0.26(-0.64%) |
May 05, 2016 | 40.52 | 40.92 | 40.07 | 40.79 | 20,348 | +0.18(+0.44%) |
May 04, 2016 | 40.70 | 40.80 | 40.47 | 40.61 | 15,630 | -0.34(-0.83%) |
May 03, 2016 | 41.40 | 41.54 | 40.80 | 40.95 | 24,346 | -0.34(-0.82%) |
May 02, 2016 | 41.20 | 41.30 | 41.19 | 41.29 | 15,902 | -0.17(-0.41%) |
Apr 29, 2016 | 42.03 | 42.03 | 41.46 | 41.46 | 19,025 | -0.42(-1.00%) |
Apr 28, 2016 | 42.06 | 42.24 | 41.67 | 41.88 | 9,767 | -1.03(-2.40%) |
Apr 27, 2016 | 42.77 | 42.97 | 42.75 | 42.91 | 12,424 | -0.58(-1.33%) |
Apr 26, 2016 | 43.22 | 43.49 | 43.22 | 43.49 | 13,671 | +0.10(+0.23%) |
Apr 25, 2016 | 42.72 | 44.00 | 42.72 | 43.39 | 14,206 | -0.34(-0.78%) |
Apr 22, 2016 | 44.33 | 44.33 | 42.66 | 43.73 | 43,542 | -0.25(-0.57%) |
Apr 21, 2016 | 43.17 | 44.04 | 43.17 | 43.98 | 10,296 | +0.52(+1.20%) |
Apr 20, 2016 | 43.53 | 43.83 | 43.46 | 43.46 | 37,504 | +0.13(+0.30%) |
Apr 19, 2016 | 43.00 | 43.94 | 43.00 | 43.33 | 7,282 | +0.58(+1.36%) |
Apr 18, 2016 | 42.00 | 42.76 | 42.00 | 42.75 | 9,775 | +0.81(+1.94%) |
Apr 15, 2016 | 41.73 | 42.00 | 41.73 | 41.94 | 15,821 | +0.12(+0.30%) |
Apr 14, 2016 | 41.96 | 41.96 | 41.74 | 41.81 | 9,687 | +0.60(+1.46%) |
Apr 13, 2016 | 41.03 | 41.50 | 40.62 | 41.21 | 18,846 | +0.94(+2.33%) |
Apr 12, 2016 | 40.41 | 40.44 | 40.19 | 40.27 | 15,134 | -0.04(-0.10%) |
Apr 11, 2016 | 39.84 | 40.45 | 39.40 | 40.31 | 27,025 | -0.64(-1.56%) |
Apr 08, 2016 | 41.39 | 41.39 | 40.95 | 40.95 | 12,603 | +0.74(+1.84%) |
Apr 07, 2016 | 40.74 | 40.74 | 39.92 | 40.21 | 14,058 | -0.08(-0.20%) |
Apr 06, 2016 | 39.93 | 40.42 | 39.45 | 40.29 | 16,459 | +0.92(+2.34%) |
Apr 05, 2016 | 39.50 | 39.67 | 39.28 | 39.37 | 27,902 | -1.18(-2.91%) |
Apr 04, 2016 | 41.07 | 41.07 | 39.92 | 40.55 | 18,141 | +0.25(+0.63%) |
Apr 01, 2016 | 39.99 | 40.48 | 39.99 | 40.30 | 17,287 | -0.55(-1.36%) |
Mar 31, 2016 | 40.70 | 41.16 | 40.70 | 40.85 | 17,927 | -0.62(-1.50%) |
Mar 30, 2016 | 41.05 | 41.49 | 41.05 | 41.47 | 16,850 | +0.12(+0.29%) |
Mar 29, 2016 | 41.00 | 41.40 | 41.00 | 41.35 | 26,570 | -0.07(-0.17%) |
Mar 28, 2016 | 41.25 | 41.50 | 41.00 | 41.42 | 15,269 | -1.48(-3.45%) |
Mar 24, 2016 | 42.90 | 42.90 | 42.90 | 0 | -0.48(-1.12%) | |
Mar 23, 2016 | 43.89 | 43.89 | 43.36 | 43.38 | 17,324 | -1.12(-2.51%) |
Mar 22, 2016 | 44.38 | 44.60 | 44.36 | 44.50 | 11,438 | +0.28(+0.63%) |
Mar 21, 2016 | 44.01 | 44.70 | 43.44 | 44.22 | 9,741 | +0.23(+0.52%) |
Mar 18, 2016 | 44.10 | 44.41 | 43.80 | 43.99 | 11,611 | -0.07(-0.16%) |
Mar 17, 2016 | 43.45 | 44.10 | 43.45 | 44.06 | 21,476 | +0.96(+2.23%) |
Mar 16, 2016 | 42.67 | 43.30 | 42.67 | 43.10 | 19,111 | -0.48(-1.10%) |
Mar 15, 2016 | 43.52 | 43.79 | 43.45 | 43.58 | 9,769 | -0.17(-0.39%) |
Mar 14, 2016 | 43.69 | 43.88 | 43.49 | 43.75 | 16,860 | -0.05(-0.11%) |
Mar 11, 2016 | 43.34 | 43.89 | 43.34 | 43.80 | 17,740 | +1.18(+2.77%) |
Mar 10, 2016 | 43.30 | 43.30 | 42.21 | 42.62 | 17,081 | -0.60(-1.39%) |
Mar 09, 2016 | 43.29 | 43.48 | 43.02 | 43.22 | 10,892 | -0.16(-0.37%) |
Mar 08, 2016 | 43.89 | 43.89 | 43.00 | 43.38 | 12,825 | -0.18(-0.42%) |
Mar 07, 2016 | 43.43 | 43.82 | 43.36 | 43.56 | 14,840 | -0.18(-0.40%) |
Mar 04, 2016 | 43.57 | 43.83 | 43.57 | 43.74 | 20,634 | +0.64(+1.48%) |
Mar 03, 2016 | 43.29 | 43.30 | 42.98 | 43.10 | 23,083 | -0.60(-1.37%) |
Mar 02, 2016 | 43.45 | 43.74 | 43.25 | 43.70 | 15,453 | +0.45(+1.04%) |