Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 36.73 | 36.77 | 36.38 | 36.50 | 553,841 | -0.16(-0.45%) |
May 27, 2016 | 36.28 | 36.67 | 36.67 | 36.67 | 582,954 | +0.48(+1.34%) |
May 26, 2016 | 36.53 | 36.53 | 35.90 | 36.18 | 358,316 | -0.34(-0.92%) |
May 25, 2016 | 36.21 | 36.61 | 35.68 | 36.52 | 511,948 | +0.36(+0.99%) |
May 24, 2016 | 35.82 | 36.25 | 35.73 | 36.16 | 822,643 | +0.51(+1.42%) |
May 23, 2016 | 35.83 | 35.85 | 35.47 | 35.65 | 437,694 | -0.21(-0.58%) |
May 20, 2016 | 35.67 | 36.02 | 34.44 | 35.86 | 719,091 | +0.39(+1.09%) |
May 19, 2016 | 35.51 | 35.79 | 35.06 | 35.47 | 420,961 | -0.29(-0.81%) |
May 18, 2016 | 34.91 | 35.80 | 34.30 | 35.76 | 1,105,872 | +0.90(+2.59%) |
May 17, 2016 | 35.22 | 35.52 | 34.70 | 34.86 | 427,694 | -0.57(-1.60%) |
May 16, 2016 | 35.21 | 35.62 | 34.99 | 35.43 | 405,605 | +0.35(+1.00%) |
May 13, 2016 | 35.63 | 35.89 | 34.86 | 35.08 | 498,166 | -0.54(-1.53%) |
May 12, 2016 | 36.49 | 36.49 | 35.21 | 35.62 | 481,350 | +0.20(+0.57%) |
May 11, 2016 | 35.34 | 35.72 | 35.17 | 35.42 | 476,328 | -0.01(-0.02%) |
May 10, 2016 | 34.87 | 35.43 | 34.68 | 35.43 | 453,913 | +0.66(+1.91%) |
May 09, 2016 | 34.61 | 34.87 | 34.44 | 34.76 | 396,458 | +0.07(+0.22%) |
May 06, 2016 | 34.28 | 34.69 | 34.13 | 34.69 | 534,718 | +0.31(+0.91%) |
May 05, 2016 | 34.49 | 34.67 | 34.18 | 34.38 | 406,539 | -0.03(-0.09%) |
May 04, 2016 | 34.50 | 34.71 | 34.03 | 34.41 | 522,997 | -0.23(-0.67%) |
May 03, 2016 | 34.76 | 34.80 | 34.27 | 34.64 | 472,109 | -0.58(-1.65%) |
May 02, 2016 | 34.96 | 35.25 | 34.78 | 35.22 | 528,528 | +0.29(+0.83%) |
Apr 29, 2016 | 34.89 | 35.09 | 34.62 | 34.93 | 785,174 | -0.02(-0.06%) |
Apr 28, 2016 | 35.15 | 35.36 | 34.80 | 34.95 | 366,982 | -0.34(-0.97%) |
Apr 27, 2016 | 35.30 | 35.52 | 35.06 | 35.29 | 494,797 | -0.15(-0.42%) |
Apr 26, 2016 | 35.37 | 35.61 | 35.23 | 35.44 | 605,831 | +0.22(+0.61%) |
Apr 25, 2016 | 35.00 | 35.24 | 34.76 | 35.23 | 435,320 | +0.02(+0.06%) |
Apr 22, 2016 | 34.87 | 35.33 | 34.81 | 35.21 | 463,305 | +0.30(+0.86%) |
Apr 21, 2016 | 35.27 | 35.60 | 34.90 | 34.91 | 611,128 | -0.54(-1.52%) |
Apr 20, 2016 | 34.87 | 35.50 | 34.87 | 35.44 | 595,497 | +0.47(+1.34%) |
Apr 19, 2016 | 34.69 | 34.99 | 34.43 | 34.97 | 642,741 | +0.40(+1.17%) |
Apr 18, 2016 | 34.11 | 34.66 | 33.82 | 34.57 | 499,529 | +0.18(+0.52%) |
Apr 15, 2016 | 34.47 | 34.48 | 34.16 | 34.39 | 647,243 | +0.08(+0.24%) |
Apr 14, 2016 | 34.00 | 34.60 | 33.81 | 34.31 | 694,468 | +0.32(+0.94%) |
Apr 13, 2016 | 33.69 | 34.21 | 33.37 | 33.99 | 1,062,123 | +0.92(+2.80%) |
Apr 12, 2016 | 32.57 | 33.09 | 32.46 | 33.06 | 794,220 | +0.53(+1.63%) |
Apr 11, 2016 | 32.62 | 32.99 | 32.45 | 32.53 | 645,300 | +0.14(+0.44%) |
Apr 08, 2016 | 32.62 | 32.86 | 32.23 | 32.39 | 541,906 | +0.16(+0.51%) |
Apr 07, 2016 | 32.98 | 33.20 | 32.06 | 32.23 | 765,306 | -0.90(-2.72%) |
Apr 06, 2016 | 32.75 | 33.18 | 32.65 | 33.13 | 672,242 | +0.34(+1.02%) |
Apr 05, 2016 | 33.30 | 33.47 | 32.76 | 32.80 | 802,547 | -0.86(-2.55%) |
Apr 04, 2016 | 33.74 | 33.91 | 33.44 | 33.65 | 427,892 | -0.12(-0.35%) |
Apr 01, 2016 | 33.43 | 34.05 | 33.04 | 33.77 | 454,613 | +0.24(+0.71%) |
Mar 31, 2016 | 33.76 | 34.20 | 33.38 | 33.53 | 754,772 | -0.42(-1.23%) |
Mar 30, 2016 | 33.59 | 34.29 | 33.59 | 33.95 | 596,398 | +0.41(+1.22%) |
Mar 29, 2016 | 33.09 | 33.57 | 32.80 | 33.54 | 566,281 | +0.28(+0.83%) |
Mar 28, 2016 | 33.51 | 33.54 | 33.16 | 33.27 | 391,175 | -0.06(-0.18%) |
Mar 24, 2016 | 33.33 | 33.33 | 33.33 | 33.33 | 690,992 | -0.33(-0.98%) |
Mar 23, 2016 | 33.71 | 33.79 | 33.48 | 33.65 | 579,097 | -0.06(-0.18%) |
Mar 22, 2016 | 33.35 | 33.88 | 33.27 | 33.71 | 598,449 | +0.04(+0.13%) |
Mar 21, 2016 | 33.69 | 33.89 | 33.50 | 33.67 | 507,267 | -0.02(-0.07%) |
Mar 18, 2016 | 33.21 | 34.03 | 33.21 | 33.69 | 1,233,421 | +0.41(+1.23%) |
Mar 17, 2016 | 32.96 | 33.38 | 32.62 | 33.28 | 751,521 | +0.16(+0.47%) |
Mar 16, 2016 | 33.08 | 33.50 | 32.85 | 33.12 | 545,976 | -0.16(-0.47%) |
Mar 15, 2016 | 33.10 | 33.43 | 33.00 | 33.28 | 379,475 | -0.04(-0.11%) |
Mar 14, 2016 | 33.37 | 33.56 | 33.16 | 33.32 | 540,525 | -0.27(-0.80%) |
Mar 11, 2016 | 33.44 | 33.65 | 33.01 | 33.59 | 567,039 | +0.38(+1.15%) |
Mar 10, 2016 | 32.88 | 33.27 | 32.47 | 33.21 | 591,492 | +0.65(+1.99%) |
Mar 09, 2016 | 33.23 | 33.36 | 32.46 | 32.56 | 904,574 | -0.52(-1.57%) |
Mar 08, 2016 | 33.31 | 33.54 | 32.99 | 33.08 | 663,311 | -0.69(-2.04%) |
Mar 07, 2016 | 33.54 | 33.81 | 33.34 | 33.77 | 502,437 | -0.06(-0.18%) |
Mar 04, 2016 | 33.53 | 33.80 | 33.16 | 33.82 | 770,960 | +0.42(+1.27%) |
Mar 03, 2016 | 32.90 | 33.48 | 32.90 | 33.40 | 724,506 | +0.33(+1.01%) |
Mar 02, 2016 | 32.49 | 33.08 | 32.30 | 33.07 | 744,317 | +0.48(+1.46%) |