Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 33.04 | 33.16 | 32.04 | 32.04 | 2,713,100 | -0.64(-1.95%) |
May 27, 2016 | 32.58 | 32.68 | 32.68 | 32.68 | 1,774,011 | -0.50(-1.50%) |
May 26, 2016 | 33.94 | 34.39 | 33.15 | 33.18 | 978,684 | -0.38(-1.13%) |
May 25, 2016 | 33.10 | 33.89 | 32.87 | 33.56 | 1,148,640 | +0.76(+2.31%) |
May 24, 2016 | 33.42 | 33.58 | 32.21 | 32.80 | 1,600,049 | -0.32(-0.96%) |
May 23, 2016 | 33.26 | 33.69 | 32.80 | 33.12 | 1,204,190 | -0.64(-1.89%) |
May 20, 2016 | 32.91 | 34.06 | 32.51 | 33.76 | 1,871,072 | +0.97(+2.95%) |
May 19, 2016 | 32.92 | 33.35 | 31.94 | 32.79 | 2,905,678 | -0.95(-2.81%) |
May 18, 2016 | 35.37 | 35.38 | 33.53 | 33.74 | 3,044,957 | -1.65(-4.65%) |
May 17, 2016 | 35.21 | 35.85 | 34.47 | 35.38 | 2,759,311 | +0.44(+1.26%) |
May 16, 2016 | 34.30 | 35.29 | 34.11 | 34.94 | 1,681,266 | +1.05(+3.09%) |
May 13, 2016 | 34.45 | 34.83 | 33.73 | 33.90 | 2,158,889 | -0.76(-2.19%) |
May 12, 2016 | 33.96 | 35.48 | 33.96 | 34.65 | 4,973,476 | +2.02(+6.20%) |
May 11, 2016 | 33.30 | 33.74 | 32.46 | 32.63 | 1,682,046 | -0.77(-2.30%) |
May 10, 2016 | 32.08 | 33.50 | 32.08 | 33.40 | 2,135,470 | +1.34(+4.17%) |
May 09, 2016 | 33.42 | 33.52 | 31.62 | 32.06 | 3,643,690 | -1.67(-4.94%) |
May 06, 2016 | 35.62 | 36.13 | 33.14 | 33.73 | 3,393,821 | -2.28(-6.34%) |
May 05, 2016 | 36.46 | 37.37 | 35.87 | 36.01 | 1,695,192 | +0.26(+0.73%) |
May 04, 2016 | 37.40 | 37.64 | 34.96 | 35.75 | 2,832,546 | -1.52(-4.07%) |
May 03, 2016 | 38.32 | 38.78 | 36.69 | 37.27 | 1,586,080 | -1.62(-4.16%) |
May 02, 2016 | 39.15 | 39.29 | 38.33 | 38.88 | 2,056,564 | +0.11(+0.28%) |
Apr 29, 2016 | 38.32 | 39.64 | 37.97 | 38.77 | 2,293,345 | +0.26(+0.67%) |
Apr 28, 2016 | 38.99 | 39.57 | 38.07 | 38.51 | 2,249,778 | -0.49(-1.25%) |
Apr 27, 2016 | 37.75 | 39.24 | 37.50 | 39.00 | 2,566,865 | +1.85(+4.99%) |
Apr 26, 2016 | 36.84 | 37.44 | 36.22 | 37.15 | 2,390,919 | +0.50(+1.36%) |
Apr 25, 2016 | 37.47 | 37.58 | 36.25 | 36.65 | 1,835,478 | -0.65(-1.74%) |
Apr 22, 2016 | 36.90 | 37.43 | 36.90 | 37.30 | 2,794,493 | +0.19(+0.51%) |
Apr 21, 2016 | 37.80 | 38.03 | 37.08 | 37.11 | 2,049,662 | -0.56(-1.48%) |
Apr 20, 2016 | 36.94 | 38.17 | 36.61 | 37.67 | 2,477,242 | +0.65(+1.75%) |
Apr 19, 2016 | 37.11 | 37.32 | 35.64 | 37.02 | 3,758,555 | +0.22(+0.60%) |
Apr 18, 2016 | 35.56 | 37.25 | 35.00 | 36.80 | 3,455,317 | -0.23(-0.62%) |
Apr 15, 2016 | 38.30 | 38.54 | 36.51 | 37.03 | 4,305,695 | -1.89(-4.87%) |
Apr 14, 2016 | 37.80 | 39.20 | 37.70 | 38.92 | 2,849,348 | +1.11(+2.93%) |
Apr 13, 2016 | 36.90 | 37.85 | 36.51 | 37.81 | 2,545,008 | +0.75(+2.02%) |
Apr 12, 2016 | 35.51 | 37.75 | 35.43 | 37.07 | 2,909,474 | +1.73(+4.88%) |
Apr 11, 2016 | 34.99 | 36.18 | 34.81 | 35.34 | 2,191,374 | +0.57(+1.63%) |
Apr 08, 2016 | 34.91 | 35.34 | 34.33 | 34.77 | 1,548,692 | +0.67(+1.96%) |
Apr 07, 2016 | 33.63 | 34.36 | 33.29 | 34.11 | 1,297,284 | +0.23(+0.68%) |
Apr 06, 2016 | 33.70 | 34.40 | 33.11 | 33.88 | 2,591,358 | +0.69(+2.07%) |
Apr 05, 2016 | 32.79 | 34.22 | 32.68 | 33.19 | 1,530,143 | -0.03(-0.09%) |
Apr 04, 2016 | 33.63 | 34.34 | 33.16 | 33.22 | 2,001,994 | -0.46(-1.36%) |
Apr 01, 2016 | 32.99 | 33.91 | 32.82 | 33.68 | 1,691,790 | -0.06(-0.18%) |
Mar 31, 2016 | 33.62 | 34.13 | 33.37 | 33.74 | 2,163,876 | +0.12(+0.36%) |
Mar 30, 2016 | 33.56 | 34.74 | 32.96 | 33.62 | 1,938,599 | +0.52(+1.57%) |
Mar 29, 2016 | 33.01 | 33.52 | 31.67 | 33.10 | 2,401,552 | -0.01(-0.03%) |
Mar 28, 2016 | 33.96 | 34.03 | 32.63 | 33.11 | 2,187,458 | -0.92(-2.70%) |
Mar 24, 2016 | 34.18 | 34.03 | 34.03 | 34.03 | 3,585,626 | -0.70(-2.01%) |
Mar 23, 2016 | 35.35 | 36.00 | 34.65 | 34.72 | 2,359,997 | -1.06(-2.95%) |
Mar 22, 2016 | 35.14 | 35.95 | 35.00 | 35.78 | 2,078,332 | -0.01(-0.03%) |
Mar 21, 2016 | 35.33 | 36.41 | 35.11 | 35.79 | 1,913,499 | +0.24(+0.67%) |
Mar 18, 2016 | 37.74 | 37.86 | 35.33 | 35.55 | 3,963,805 | -1.60(-4.30%) |
Mar 17, 2016 | 37.91 | 38.01 | 36.92 | 37.15 | 2,452,349 | -0.28(-0.75%) |
Mar 16, 2016 | 36.00 | 37.44 | 35.32 | 37.43 | 2,664,457 | +1.68(+4.69%) |
Mar 15, 2016 | 36.97 | 37.30 | 35.00 | 35.75 | 3,652,106 | -1.75(-4.65%) |
Mar 14, 2016 | 36.20 | 37.85 | 36.15 | 37.50 | 1,988,632 | +0.62(+1.68%) |
Mar 11, 2016 | 36.41 | 37.28 | 36.03 | 36.88 | 2,857,669 | +1.28(+3.59%) |
Mar 10, 2016 | 36.10 | 36.22 | 34.81 | 35.60 | 3,372,984 | -0.35(-0.97%) |
Mar 09, 2016 | 35.90 | 36.65 | 34.42 | 35.95 | 4,856,952 | +0.64(+1.81%) |
Mar 08, 2016 | 38.28 | 38.37 | 34.76 | 35.31 | 5,404,654 | -3.05(-7.95%) |
Mar 07, 2016 | 37.89 | 38.73 | 37.00 | 38.36 | 4,366,707 | +0.43(+1.13%) |
Mar 04, 2016 | 37.89 | 38.62 | 36.95 | 37.93 | 5,224,346 | +0.99(+2.67%) |
Mar 03, 2016 | 36.40 | 37.56 | 36.06 | 36.95 | 4,450,157 | +0.55(+1.51%) |
Mar 02, 2016 | 34.23 | 36.42 | 33.78 | 36.40 | 5,613,116 | +1.47(+4.20%) |