Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 34.52 | 34.85 | 34.00 | 34.42 | 348,821 | -0.04(-0.12%) |
May 27, 2016 | 34.01 | 34.46 | 34.46 | 34.46 | 265,700 | +0.52(+1.53%) |
May 26, 2016 | 34.19 | 34.23 | 33.68 | 33.94 | 320,711 | -0.11(-0.32%) |
May 25, 2016 | 34.06 | 34.21 | 33.84 | 34.05 | 481,974 | +0.01(+0.03%) |
May 24, 2016 | 32.69 | 34.12 | 32.62 | 34.04 | 481,723 | +1.47(+4.51%) |
May 23, 2016 | 32.36 | 32.64 | 32.21 | 32.57 | 577,642 | +0.13(+0.40%) |
May 20, 2016 | 31.34 | 32.81 | 31.34 | 32.44 | 715,911 | +1.23(+3.94%) |
May 19, 2016 | 31.48 | 31.55 | 31.14 | 31.21 | 1,203,883 | -0.39(-1.23%) |
May 18, 2016 | 31.63 | 32.11 | 31.33 | 31.60 | 459,332 | -0.13(-0.41%) |
May 17, 2016 | 31.77 | 32.36 | 31.58 | 31.73 | 615,369 | -0.22(-0.69%) |
May 16, 2016 | 31.57 | 32.24 | 31.47 | 31.95 | 449,978 | +0.41(+1.30%) |
May 13, 2016 | 31.73 | 31.92 | 31.28 | 31.54 | 561,570 | -0.20(-0.63%) |
May 12, 2016 | 31.81 | 31.96 | 31.36 | 31.74 | 286,157 | +0.07(+0.22%) |
May 11, 2016 | 32.62 | 32.63 | 31.55 | 31.67 | 386,612 | -0.95(-2.91%) |
May 10, 2016 | 31.66 | 32.65 | 31.59 | 32.62 | 261,063 | +0.99(+3.13%) |
May 09, 2016 | 31.71 | 31.93 | 31.35 | 31.63 | 307,554 | -0.26(-0.82%) |
May 06, 2016 | 31.33 | 31.89 | 31.00 | 31.89 | 373,547 | +0.25(+0.79%) |
May 05, 2016 | 31.79 | 31.87 | 31.48 | 31.64 | 582,533 | -0.10(-0.32%) |
May 04, 2016 | 31.69 | 32.16 | 31.62 | 31.74 | 664,681 | -0.25(-0.78%) |
May 03, 2016 | 32.46 | 32.84 | 31.86 | 31.99 | 599,316 | -0.75(-2.29%) |
May 02, 2016 | 32.08 | 32.82 | 32.01 | 32.74 | 557,949 | +0.61(+1.90%) |
Apr 29, 2016 | 32.14 | 32.31 | 31.99 | 32.13 | 494,162 | -0.02(-0.06%) |
Apr 28, 2016 | 32.01 | 32.35 | 31.49 | 32.15 | 1,108,831 | -0.23(-0.71%) |
Apr 27, 2016 | 32.00 | 32.67 | 31.07 | 32.38 | 2,695,273 | -3.16(-8.89%) |
Apr 26, 2016 | 34.93 | 35.60 | 34.58 | 35.54 | 701,906 | +0.63(+1.80%) |
Apr 25, 2016 | 34.85 | 35.04 | 34.64 | 34.91 | 282,639 | -0.11(-0.31%) |
Apr 22, 2016 | 34.86 | 35.22 | 34.47 | 35.02 | 321,987 | +0.14(+0.40%) |
Apr 21, 2016 | 34.74 | 35.11 | 34.74 | 34.88 | 284,168 | +0.01(+0.03%) |
Apr 20, 2016 | 34.85 | 35.19 | 34.59 | 34.87 | 155,387 | +0.00(+0.00%) |
Apr 19, 2016 | 35.21 | 35.34 | 34.57 | 34.87 | 230,391 | -0.17(-0.49%) |
Apr 18, 2016 | 34.69 | 35.41 | 34.44 | 35.04 | 239,945 | +0.31(+0.89%) |
Apr 15, 2016 | 34.46 | 34.88 | 34.46 | 34.73 | 220,327 | +0.18(+0.52%) |
Apr 14, 2016 | 34.60 | 34.90 | 34.47 | 34.55 | 324,527 | -0.02(-0.06%) |
Apr 13, 2016 | 33.64 | 34.58 | 33.53 | 34.57 | 205,265 | +1.13(+3.38%) |
Apr 12, 2016 | 33.35 | 33.60 | 33.07 | 33.44 | 212,347 | +0.04(+0.12%) |
Apr 11, 2016 | 33.64 | 33.82 | 33.20 | 33.40 | 348,914 | -0.15(-0.45%) |
Apr 08, 2016 | 33.39 | 33.77 | 32.88 | 33.55 | 364,323 | +0.40(+1.21%) |
Apr 07, 2016 | 34.10 | 34.10 | 33.12 | 33.15 | 488,822 | -1.11(-3.24%) |
Apr 06, 2016 | 33.65 | 34.33 | 33.60 | 34.26 | 185,786 | +0.55(+1.63%) |
Apr 05, 2016 | 34.13 | 34.23 | 33.60 | 33.71 | 279,771 | -0.61(-1.78%) |
Apr 04, 2016 | 34.83 | 35.00 | 34.29 | 34.32 | 285,710 | -0.51(-1.46%) |
Apr 01, 2016 | 33.92 | 34.92 | 33.89 | 34.83 | 252,353 | +0.53(+1.55%) |
Mar 31, 2016 | 33.75 | 34.75 | 33.75 | 34.30 | 367,187 | +0.32(+0.94%) |
Mar 30, 2016 | 34.38 | 34.39 | 33.63 | 33.98 | 390,494 | -0.49(-1.42%) |
Mar 29, 2016 | 32.69 | 34.57 | 32.69 | 34.47 | 393,039 | +1.55(+4.71%) |
Mar 28, 2016 | 33.18 | 33.23 | 32.86 | 32.92 | 212,032 | -0.07(-0.21%) |
Mar 24, 2016 | 32.75 | 32.99 | 32.99 | 32.99 | 272,500 | +0.00(+0.00%) |
Mar 23, 2016 | 33.79 | 33.81 | 32.91 | 32.99 | 388,601 | -0.88(-2.60%) |
Mar 22, 2016 | 33.20 | 34.00 | 32.72 | 33.87 | 428,987 | +0.30(+0.89%) |
Mar 21, 2016 | 34.01 | 34.63 | 33.47 | 33.57 | 496,121 | -0.46(-1.35%) |
Mar 18, 2016 | 34.67 | 35.03 | 34.03 | 34.03 | 695,760 | -0.46(-1.33%) |
Mar 17, 2016 | 32.63 | 34.80 | 32.60 | 34.49 | 763,005 | +1.90(+5.83%) |
Mar 16, 2016 | 33.65 | 33.92 | 32.48 | 32.59 | 595,184 | -1.11(-3.29%) |
Mar 15, 2016 | 32.90 | 34.30 | 32.67 | 33.70 | 528,566 | -0.42(-1.23%) |
Mar 14, 2016 | 33.69 | 34.29 | 33.44 | 34.12 | 433,334 | +0.22(+0.65%) |
Mar 11, 2016 | 33.91 | 34.27 | 33.41 | 33.90 | 598,463 | +0.38(+1.13%) |
Mar 10, 2016 | 34.15 | 34.46 | 33.25 | 33.52 | 649,461 | -0.48(-1.41%) |
Mar 09, 2016 | 33.37 | 34.04 | 33.29 | 34.00 | 719,824 | +0.72(+2.16%) |
Mar 08, 2016 | 33.27 | 33.80 | 33.18 | 33.28 | 591,940 | -0.23(-0.69%) |
Mar 07, 2016 | 32.62 | 33.58 | 32.53 | 33.51 | 898,785 | +0.85(+2.60%) |
Mar 04, 2016 | 34.31 | 34.85 | 32.53 | 32.66 | 1,488,104 | -1.59(-4.64%) |
Mar 03, 2016 | 34.65 | 34.94 | 33.48 | 34.25 | 845,477 | -0.87(-2.48%) |
Mar 02, 2016 | 34.22 | 35.18 | 33.68 | 35.12 | 869,831 | +0.78(+2.27%) |