Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.11 | 38.05 | 37.08 | 37.59 | 506,747 | +0.48(+1.28%) |
May 27, 2016 | 36.67 | 37.11 | 37.11 | 37.11 | 363,766 | +0.37(+0.99%) |
May 26, 2016 | 36.99 | 37.14 | 36.68 | 36.75 | 397,366 | -0.13(-0.34%) |
May 25, 2016 | 37.48 | 37.84 | 36.87 | 36.87 | 790,812 | -0.43(-1.14%) |
May 24, 2016 | 35.60 | 37.42 | 35.32 | 37.30 | 1,063,818 | +2.08(+5.90%) |
May 23, 2016 | 34.81 | 35.35 | 34.59 | 35.22 | 478,274 | +0.32(+0.93%) |
May 20, 2016 | 34.12 | 35.01 | 33.88 | 34.90 | 644,324 | +0.75(+2.20%) |
May 19, 2016 | 32.99 | 34.19 | 32.90 | 34.15 | 626,195 | +0.98(+2.95%) |
May 18, 2016 | 33.20 | 33.58 | 32.88 | 33.17 | 844,920 | -0.09(-0.26%) |
May 17, 2016 | 33.98 | 33.98 | 33.05 | 33.26 | 751,698 | -0.70(-2.07%) |
May 16, 2016 | 33.97 | 34.20 | 33.67 | 33.96 | 550,467 | -0.01(-0.02%) |
May 13, 2016 | 34.22 | 34.40 | 33.71 | 33.97 | 399,415 | -0.43(-1.26%) |
May 12, 2016 | 34.09 | 34.51 | 33.55 | 34.40 | 444,616 | +0.49(+1.44%) |
May 11, 2016 | 35.26 | 35.31 | 33.89 | 33.91 | 528,591 | -1.41(-3.98%) |
May 10, 2016 | 34.86 | 35.43 | 34.70 | 35.32 | 406,389 | +0.50(+1.43%) |
May 09, 2016 | 34.09 | 35.20 | 33.99 | 34.82 | 733,601 | +0.75(+2.20%) |
May 06, 2016 | 34.32 | 34.59 | 33.79 | 34.07 | 420,234 | -0.30(-0.87%) |
May 05, 2016 | 36.21 | 36.33 | 34.03 | 34.37 | 1,165,710 | -1.55(-4.31%) |
May 04, 2016 | 35.14 | 36.32 | 34.69 | 35.92 | 2,304,932 | +1.38(+4.00%) |
May 03, 2016 | 34.94 | 35.12 | 34.31 | 34.54 | 659,828 | -0.57(-1.62%) |
May 02, 2016 | 34.39 | 35.26 | 33.98 | 35.10 | 568,309 | +0.75(+2.18%) |
Apr 29, 2016 | 33.77 | 34.39 | 33.40 | 34.35 | 640,359 | +0.72(+2.14%) |
Apr 28, 2016 | 34.42 | 34.77 | 33.49 | 33.64 | 621,055 | -0.94(-2.72%) |
Apr 27, 2016 | 34.97 | 35.27 | 34.17 | 34.58 | 712,352 | -0.36(-1.02%) |
Apr 26, 2016 | 34.74 | 35.41 | 34.44 | 34.93 | 322,245 | +0.32(+0.91%) |
Apr 25, 2016 | 34.32 | 34.66 | 34.04 | 34.62 | 444,528 | +0.21(+0.62%) |
Apr 22, 2016 | 34.45 | 34.71 | 34.01 | 34.40 | 552,979 | -0.32(-0.93%) |
Apr 21, 2016 | 35.46 | 35.73 | 34.43 | 34.73 | 448,806 | -0.73(-2.07%) |
Apr 20, 2016 | 35.52 | 36.01 | 35.23 | 35.46 | 439,841 | +0.03(+0.09%) |
Apr 19, 2016 | 35.56 | 35.66 | 35.04 | 35.43 | 700,245 | -0.06(-0.16%) |
Apr 18, 2016 | 35.03 | 35.78 | 35.01 | 35.48 | 603,366 | +0.22(+0.63%) |
Apr 15, 2016 | 34.94 | 35.29 | 34.65 | 35.26 | 475,617 | +0.42(+1.20%) |
Apr 14, 2016 | 34.35 | 35.33 | 34.09 | 34.84 | 818,433 | +0.52(+1.52%) |
Apr 13, 2016 | 34.48 | 34.90 | 34.00 | 34.32 | 841,166 | -0.05(-0.14%) |
Apr 12, 2016 | 33.57 | 34.47 | 33.53 | 34.37 | 575,582 | +0.80(+2.38%) |
Apr 11, 2016 | 34.39 | 34.60 | 33.54 | 33.57 | 290,933 | -0.70(-2.05%) |
Apr 08, 2016 | 33.91 | 34.42 | 33.68 | 34.28 | 337,198 | +0.55(+1.62%) |
Apr 07, 2016 | 33.75 | 34.16 | 33.34 | 33.73 | 501,751 | -0.21(-0.63%) |
Apr 06, 2016 | 33.37 | 34.39 | 33.21 | 33.94 | 814,939 | +0.58(+1.73%) |
Apr 05, 2016 | 33.11 | 33.56 | 32.90 | 33.37 | 652,988 | +0.09(+0.28%) |
Apr 04, 2016 | 33.19 | 33.73 | 32.81 | 33.27 | 1,091,570 | +0.99(+3.06%) |
Apr 01, 2016 | 31.87 | 32.41 | 31.67 | 32.28 | 389,787 | +0.28(+0.89%) |
Mar 31, 2016 | 32.13 | 32.51 | 31.99 | 32.00 | 576,701 | -0.20(-0.61%) |
Mar 30, 2016 | 31.90 | 32.44 | 31.61 | 32.20 | 467,963 | +0.48(+1.52%) |
Mar 29, 2016 | 31.24 | 31.76 | 31.11 | 31.72 | 477,921 | +0.37(+1.18%) |
Mar 28, 2016 | 31.20 | 31.46 | 30.79 | 31.34 | 296,555 | +0.25(+0.81%) |
Mar 24, 2016 | 31.03 | 31.09 | 31.09 | 31.09 | 395,980 | -0.06(-0.20%) |
Mar 23, 2016 | 31.60 | 31.83 | 31.13 | 31.16 | 345,064 | -0.44(-1.40%) |
Mar 22, 2016 | 31.87 | 32.02 | 31.34 | 31.60 | 489,419 | -0.33(-1.04%) |
Mar 21, 2016 | 32.37 | 32.37 | 31.88 | 31.93 | 228,916 | -0.57(-1.75%) |
Mar 18, 2016 | 31.72 | 32.75 | 31.70 | 32.50 | 974,961 | +0.66(+2.06%) |
Mar 17, 2016 | 32.17 | 32.17 | 31.55 | 31.84 | 634,344 | -0.29(-0.91%) |
Mar 16, 2016 | 32.02 | 32.55 | 31.95 | 32.13 | 462,456 | +0.12(+0.37%) |
Mar 15, 2016 | 31.74 | 32.09 | 31.55 | 32.02 | 203,847 | +0.03(+0.10%) |
Mar 14, 2016 | 31.56 | 32.25 | 31.48 | 31.98 | 373,405 | +0.56(+1.78%) |
Mar 11, 2016 | 31.95 | 31.95 | 31.22 | 31.42 | 338,685 | -0.18(-0.57%) |
Mar 10, 2016 | 32.18 | 32.18 | 31.26 | 31.61 | 320,609 | -0.49(-1.53%) |
Mar 09, 2016 | 32.16 | 32.42 | 31.85 | 32.10 | 485,689 | +0.11(+0.35%) |
Mar 08, 2016 | 32.61 | 32.62 | 31.89 | 31.98 | 665,814 | -0.81(-2.46%) |
Mar 07, 2016 | 32.73 | 32.92 | 32.40 | 32.79 | 562,683 | -0.02(-0.07%) |
Mar 04, 2016 | 32.24 | 33.08 | 32.04 | 32.81 | 600,726 | +0.52(+1.61%) |
Mar 03, 2016 | 31.60 | 32.35 | 31.50 | 32.29 | 652,467 | +0.73(+2.30%) |
Mar 02, 2016 | 30.96 | 31.60 | 30.50 | 31.57 | 541,459 | +0.56(+1.81%) |