Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.44 | 37.66 | 37.14 | 37.61 | 322,906 | +0.31(+0.82%) |
May 27, 2016 | 36.48 | 37.30 | 37.30 | 37.30 | 206,438 | +0.73(+1.99%) |
May 26, 2016 | 36.85 | 36.85 | 36.08 | 36.57 | 186,433 | +0.30(+0.81%) |
May 25, 2016 | 36.50 | 36.72 | 35.93 | 36.28 | 272,413 | -0.32(-0.86%) |
May 24, 2016 | 35.46 | 36.62 | 35.42 | 36.59 | 341,163 | +1.19(+3.37%) |
May 23, 2016 | 35.00 | 35.78 | 35.00 | 35.40 | 274,712 | +0.38(+1.10%) |
May 20, 2016 | 33.53 | 35.04 | 33.53 | 35.02 | 456,190 | +1.77(+5.33%) |
May 19, 2016 | 33.57 | 34.24 | 32.84 | 33.24 | 209,902 | -0.46(-1.37%) |
May 18, 2016 | 32.93 | 34.23 | 32.67 | 33.71 | 351,538 | +0.67(+2.03%) |
May 17, 2016 | 34.29 | 34.87 | 32.75 | 33.04 | 365,969 | -1.33(-3.87%) |
May 16, 2016 | 34.27 | 34.70 | 33.99 | 34.37 | 377,625 | +0.18(+0.52%) |
May 13, 2016 | 33.85 | 34.53 | 33.85 | 34.19 | 315,905 | +0.27(+0.78%) |
May 12, 2016 | 34.82 | 34.95 | 33.46 | 33.92 | 277,432 | -0.76(-2.19%) |
May 11, 2016 | 34.25 | 34.75 | 34.24 | 34.68 | 376,567 | +0.41(+1.21%) |
May 10, 2016 | 33.99 | 34.47 | 33.70 | 34.27 | 371,870 | +0.36(+1.08%) |
May 09, 2016 | 33.17 | 34.29 | 33.17 | 33.90 | 468,574 | +0.48(+1.44%) |
May 06, 2016 | 33.85 | 34.19 | 33.26 | 33.42 | 459,358 | -0.62(-1.82%) |
May 05, 2016 | 34.07 | 34.43 | 33.76 | 34.04 | 361,079 | +0.00(+0.00%) |
May 04, 2016 | 33.86 | 34.46 | 33.81 | 34.04 | 577,534 | +0.13(+0.38%) |
May 03, 2016 | 33.78 | 34.47 | 32.84 | 33.91 | 508,382 | +1.10(+3.36%) |
May 02, 2016 | 31.96 | 32.81 | 31.77 | 32.81 | 467,841 | +0.94(+2.94%) |
Apr 29, 2016 | 32.41 | 32.68 | 31.51 | 31.87 | 220,081 | -0.49(-1.52%) |
Apr 28, 2016 | 33.40 | 33.44 | 32.28 | 32.37 | 207,281 | -1.29(-3.84%) |
Apr 27, 2016 | 33.05 | 33.75 | 32.94 | 33.66 | 256,030 | +0.49(+1.49%) |
Apr 26, 2016 | 32.86 | 33.40 | 32.86 | 33.16 | 252,482 | +0.50(+1.54%) |
Apr 25, 2016 | 32.81 | 32.89 | 32.49 | 32.66 | 246,616 | -0.13(-0.39%) |
Apr 22, 2016 | 32.37 | 32.88 | 32.36 | 32.79 | 382,107 | +0.42(+1.31%) |
Apr 21, 2016 | 31.92 | 32.61 | 31.75 | 32.37 | 628,961 | +0.34(+1.08%) |
Apr 20, 2016 | 33.33 | 33.70 | 31.93 | 32.02 | 640,385 | -1.99(-5.85%) |
Apr 19, 2016 | 33.94 | 34.33 | 33.77 | 34.01 | 258,948 | -0.39(-1.15%) |
Apr 18, 2016 | 33.82 | 34.54 | 33.75 | 34.41 | 249,358 | -0.34(-0.96%) |
Apr 15, 2016 | 34.53 | 35.23 | 34.09 | 34.74 | 264,988 | +0.06(+0.17%) |
Apr 14, 2016 | 34.60 | 34.87 | 34.38 | 34.68 | 288,992 | -0.09(-0.25%) |
Apr 13, 2016 | 34.48 | 34.87 | 34.04 | 34.77 | 270,038 | +0.32(+0.92%) |
Apr 12, 2016 | 34.73 | 34.73 | 34.18 | 34.46 | 395,104 | -0.20(-0.57%) |
Apr 11, 2016 | 34.17 | 34.67 | 34.17 | 34.65 | 431,155 | +0.67(+1.97%) |
Apr 08, 2016 | 34.06 | 34.52 | 33.82 | 33.98 | 287,683 | +0.14(+0.41%) |
Apr 07, 2016 | 34.00 | 34.19 | 33.48 | 33.84 | 353,338 | -0.29(-0.84%) |
Apr 06, 2016 | 34.18 | 34.51 | 33.40 | 34.13 | 411,696 | -0.11(-0.32%) |
Apr 05, 2016 | 33.87 | 34.57 | 33.77 | 34.24 | 325,848 | +0.03(+0.09%) |
Apr 04, 2016 | 34.73 | 34.73 | 34.17 | 34.21 | 330,866 | -0.29(-0.83%) |
Apr 01, 2016 | 33.83 | 34.61 | 33.83 | 34.49 | 443,659 | +0.22(+0.63%) |
Mar 31, 2016 | 34.39 | 34.71 | 34.17 | 34.28 | 286,762 | -0.20(-0.57%) |
Mar 30, 2016 | 34.36 | 34.97 | 34.29 | 34.47 | 304,203 | +0.18(+0.52%) |
Mar 29, 2016 | 33.02 | 34.41 | 32.96 | 34.30 | 654,522 | +1.48(+4.50%) |
Mar 28, 2016 | 33.01 | 33.37 | 32.76 | 32.82 | 271,565 | -0.19(-0.57%) |
Mar 24, 2016 | 32.51 | 33.01 | 33.01 | 33.01 | 322,344 | +0.24(+0.72%) |
Mar 23, 2016 | 33.13 | 33.25 | 32.76 | 32.77 | 254,550 | -0.52(-1.57%) |
Mar 22, 2016 | 32.06 | 33.39 | 31.29 | 33.29 | 571,956 | +1.13(+3.52%) |
Mar 21, 2016 | 32.14 | 32.40 | 31.31 | 32.16 | 200,123 | -0.16(-0.49%) |
Mar 18, 2016 | 32.42 | 32.49 | 31.54 | 32.32 | 783,447 | +0.10(+0.31%) |
Mar 17, 2016 | 31.66 | 32.32 | 31.49 | 32.22 | 278,474 | +0.48(+1.52%) |
Mar 16, 2016 | 30.94 | 31.85 | 30.80 | 31.74 | 440,000 | +0.70(+2.25%) |
Mar 15, 2016 | 30.85 | 31.17 | 30.63 | 31.04 | 235,848 | -0.05(-0.16%) |
Mar 14, 2016 | 30.80 | 31.33 | 30.57 | 31.09 | 318,899 | +0.30(+0.96%) |
Mar 11, 2016 | 30.53 | 31.22 | 30.26 | 30.79 | 327,910 | +0.45(+1.49%) |
Mar 10, 2016 | 31.06 | 31.40 | 30.17 | 30.34 | 301,469 | -0.66(-2.13%) |
Mar 09, 2016 | 30.25 | 31.24 | 30.24 | 31.00 | 401,568 | +0.92(+3.05%) |
Mar 08, 2016 | 29.95 | 30.25 | 29.75 | 30.08 | 447,846 | -0.15(-0.49%) |
Mar 07, 2016 | 30.50 | 30.68 | 29.90 | 30.23 | 367,019 | -0.52(-1.70%) |
Mar 04, 2016 | 30.44 | 30.89 | 30.34 | 30.75 | 224,467 | +0.12(+0.39%) |
Mar 03, 2016 | 30.62 | 30.75 | 30.38 | 30.63 | 204,103 | +0.12(+0.39%) |
Mar 02, 2016 | 31.02 | 31.17 | 30.40 | 30.51 | 342,958 | -0.59(-1.90%) |