Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 31.79 | 33.25 | 31.46 | 32.91 | 801,659 | +1.43(+4.54%) |
May 27, 2016 | 31.33 | 31.48 | 31.48 | 31.48 | 327,300 | +0.07(+0.22%) |
May 26, 2016 | 31.68 | 32.12 | 30.37 | 31.41 | 320,010 | -0.32(-1.01%) |
May 25, 2016 | 30.65 | 32.25 | 30.52 | 31.73 | 481,259 | +1.22(+4.00%) |
May 24, 2016 | 31.00 | 31.89 | 29.15 | 30.51 | 1,938,357 | -2.12(-6.50%) |
May 23, 2016 | 31.33 | 32.80 | 30.12 | 32.63 | 562,364 | +1.42(+4.55%) |
May 20, 2016 | 30.41 | 32.05 | 29.92 | 31.21 | 826,110 | +0.93(+3.07%) |
May 19, 2016 | 31.01 | 31.38 | 29.71 | 30.28 | 760,609 | -1.14(-3.63%) |
May 18, 2016 | 31.73 | 32.02 | 30.53 | 31.42 | 742,485 | -0.43(-1.35%) |
May 17, 2016 | 31.84 | 32.20 | 30.68 | 31.85 | 1,058,356 | -0.94(-2.87%) |
May 16, 2016 | 32.17 | 33.24 | 30.15 | 32.79 | 317,791 | +0.70(+2.18%) |
May 13, 2016 | 31.46 | 32.45 | 30.85 | 32.09 | 317,680 | +0.43(+1.36%) |
May 12, 2016 | 33.00 | 33.00 | 30.85 | 31.66 | 348,022 | -1.14(-3.48%) |
May 11, 2016 | 34.40 | 34.69 | 32.64 | 32.80 | 392,766 | -1.81(-5.23%) |
May 10, 2016 | 35.19 | 35.19 | 33.50 | 34.61 | 391,142 | -0.26(-0.75%) |
May 09, 2016 | 34.06 | 35.98 | 34.06 | 34.87 | 350,516 | +1.04(+3.07%) |
May 06, 2016 | 34.09 | 35.90 | 33.01 | 33.83 | 514,500 | -0.96(-2.76%) |
May 05, 2016 | 35.17 | 35.62 | 34.07 | 34.79 | 373,258 | -0.37(-1.05%) |
May 04, 2016 | 36.29 | 36.29 | 34.51 | 35.16 | 430,437 | -1.04(-2.87%) |
May 03, 2016 | 37.93 | 38.36 | 36.08 | 36.20 | 296,446 | -2.02(-5.29%) |
May 02, 2016 | 37.94 | 38.43 | 36.57 | 38.22 | 298,472 | +0.53(+1.41%) |
Apr 29, 2016 | 37.57 | 38.20 | 36.41 | 37.69 | 292,898 | -0.23(-0.61%) |
Apr 28, 2016 | 36.63 | 38.95 | 36.24 | 37.92 | 485,041 | +1.18(+3.21%) |
Apr 27, 2016 | 36.85 | 37.67 | 35.32 | 36.74 | 591,789 | -0.22(-0.60%) |
Apr 26, 2016 | 38.00 | 38.28 | 36.87 | 36.96 | 333,981 | -0.82(-2.17%) |
Apr 25, 2016 | 39.12 | 39.77 | 37.63 | 37.78 | 436,734 | -1.40(-3.57%) |
Apr 22, 2016 | 39.44 | 39.99 | 38.00 | 39.18 | 342,560 | -0.24(-0.61%) |
Apr 21, 2016 | 37.82 | 39.99 | 37.70 | 39.42 | 309,592 | +1.65(+4.37%) |
Apr 20, 2016 | 37.40 | 38.26 | 36.52 | 37.77 | 204,630 | +0.46(+1.23%) |
Apr 19, 2016 | 37.14 | 38.15 | 36.20 | 37.31 | 439,704 | +0.15(+0.40%) |
Apr 18, 2016 | 36.56 | 37.83 | 35.85 | 37.16 | 455,017 | +0.35(+0.95%) |
Apr 15, 2016 | 37.08 | 37.08 | 36.01 | 36.81 | 217,553 | +0.04(+0.11%) |
Apr 14, 2016 | 35.83 | 36.88 | 35.38 | 36.77 | 300,486 | +1.18(+3.32%) |
Apr 13, 2016 | 35.13 | 35.79 | 34.04 | 35.59 | 241,497 | +0.74(+2.12%) |
Apr 12, 2016 | 34.38 | 34.97 | 33.22 | 34.85 | 290,295 | +0.36(+1.04%) |
Apr 11, 2016 | 36.84 | 37.20 | 34.20 | 34.49 | 263,890 | -1.97(-5.40%) |
Apr 08, 2016 | 38.90 | 39.02 | 35.98 | 36.46 | 335,998 | -2.05(-5.32%) |
Apr 07, 2016 | 37.25 | 39.17 | 36.40 | 38.51 | 591,361 | +0.84(+2.23%) |
Apr 06, 2016 | 34.64 | 37.79 | 34.28 | 37.67 | 492,206 | +3.17(+9.19%) |
Apr 05, 2016 | 34.41 | 35.52 | 33.87 | 34.50 | 338,249 | -0.26(-0.75%) |
Apr 04, 2016 | 32.74 | 35.23 | 31.93 | 34.76 | 444,781 | +2.47(+7.65%) |
Apr 01, 2016 | 31.98 | 33.35 | 31.13 | 32.29 | 477,017 | +0.23(+0.72%) |
Mar 31, 2016 | 31.65 | 33.42 | 31.19 | 32.06 | 540,234 | +0.87(+2.79%) |
Mar 30, 2016 | 32.10 | 32.46 | 30.47 | 31.19 | 608,619 | +0.30(+0.97%) |
Mar 29, 2016 | 30.70 | 31.00 | 29.07 | 30.89 | 714,982 | +0.10(+0.32%) |
Mar 28, 2016 | 30.95 | 31.51 | 29.96 | 30.79 | 433,328 | +0.18(+0.59%) |
Mar 24, 2016 | 29.07 | 30.61 | 30.61 | 30.61 | 733,700 | +1.51(+5.19%) |
Mar 23, 2016 | 28.94 | 30.30 | 26.28 | 29.10 | 4,335,315 | -4.30(-12.87%) |
Mar 22, 2016 | 32.31 | 34.53 | 32.31 | 33.40 | 484,814 | +0.86(+2.64%) |
Mar 21, 2016 | 31.27 | 33.90 | 31.04 | 32.54 | 415,286 | +0.96(+3.04%) |
Mar 18, 2016 | 31.74 | 33.06 | 30.81 | 31.58 | 793,010 | +0.08(+0.25%) |
Mar 17, 2016 | 32.84 | 32.86 | 30.66 | 31.50 | 511,724 | -1.37(-4.17%) |
Mar 16, 2016 | 34.00 | 34.44 | 31.48 | 32.87 | 401,428 | -1.31(-3.83%) |
Mar 15, 2016 | 36.29 | 36.84 | 33.99 | 34.18 | 587,517 | -2.85(-7.70%) |
Mar 14, 2016 | 34.46 | 37.49 | 34.46 | 37.03 | 682,163 | +2.56(+7.43%) |
Mar 11, 2016 | 33.81 | 34.61 | 33.01 | 34.47 | 371,128 | +1.46(+4.42%) |
Mar 10, 2016 | 33.12 | 35.59 | 31.69 | 33.01 | 438,035 | +0.17(+0.52%) |
Mar 09, 2016 | 34.27 | 35.42 | 32.14 | 32.84 | 467,234 | -1.41(-4.12%) |
Mar 08, 2016 | 35.80 | 36.42 | 33.90 | 34.25 | 623,223 | -1.84(-5.10%) |
Mar 07, 2016 | 33.73 | 36.41 | 33.48 | 36.09 | 509,846 | +2.08(+6.12%) |
Mar 04, 2016 | 33.70 | 34.98 | 32.79 | 34.01 | 542,497 | +0.36(+1.07%) |
Mar 03, 2016 | 34.34 | 34.75 | 32.77 | 33.65 | 478,978 | -0.65(-1.90%) |
Mar 02, 2016 | 30.07 | 35.00 | 29.69 | 34.30 | 772,198 | +4.13(+13.69%) |