Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 36.83 | 37.47 | 36.50 | 36.94 | 181,529 | +0.73(+2.01%) |
May 27, 2016 | 35.58 | 36.21 | 36.21 | 36.21 | 105,914 | +0.65(+1.82%) |
May 26, 2016 | 35.85 | 36.00 | 35.31 | 35.56 | 215,746 | -0.01(-0.04%) |
May 25, 2016 | 35.24 | 35.90 | 35.23 | 35.58 | 327,681 | +0.51(+1.45%) |
May 24, 2016 | 33.60 | 35.26 | 33.60 | 35.07 | 275,478 | +2.09(+6.34%) |
May 23, 2016 | 33.08 | 33.59 | 32.87 | 32.98 | 217,690 | -0.12(-0.36%) |
May 20, 2016 | 31.82 | 33.10 | 31.81 | 33.10 | 367,441 | +1.57(+4.97%) |
May 19, 2016 | 31.54 | 32.18 | 30.70 | 31.53 | 313,843 | -0.68(-2.10%) |
May 18, 2016 | 31.40 | 33.01 | 31.39 | 32.21 | 377,968 | +0.40(+1.27%) |
May 17, 2016 | 33.29 | 33.74 | 31.39 | 31.80 | 374,312 | -1.66(-4.95%) |
May 16, 2016 | 32.40 | 33.82 | 32.40 | 33.46 | 298,948 | +1.25(+3.87%) |
May 13, 2016 | 32.67 | 33.34 | 31.98 | 32.21 | 224,595 | -0.64(-1.96%) |
May 12, 2016 | 33.59 | 33.82 | 32.11 | 32.86 | 572,512 | -0.52(-1.57%) |
May 11, 2016 | 34.49 | 34.51 | 33.32 | 33.38 | 131,189 | -1.29(-3.71%) |
May 10, 2016 | 34.09 | 34.69 | 33.54 | 34.67 | 326,041 | +1.03(+3.05%) |
May 09, 2016 | 33.35 | 34.23 | 33.12 | 33.64 | 193,985 | +0.30(+0.89%) |
May 06, 2016 | 32.42 | 33.35 | 32.15 | 33.35 | 235,036 | +0.60(+1.84%) |
May 05, 2016 | 33.64 | 33.74 | 32.70 | 32.74 | 191,504 | -0.46(-1.40%) |
May 04, 2016 | 33.44 | 34.33 | 32.90 | 33.21 | 224,593 | -0.82(-2.42%) |
May 03, 2016 | 34.94 | 34.94 | 33.40 | 34.03 | 285,244 | -1.74(-4.88%) |
May 02, 2016 | 35.15 | 35.78 | 34.66 | 35.78 | 182,742 | +0.96(+2.76%) |
Apr 29, 2016 | 35.36 | 35.68 | 34.16 | 34.81 | 295,087 | -0.99(-2.77%) |
Apr 28, 2016 | 36.54 | 37.27 | 35.54 | 35.81 | 209,391 | -1.28(-3.44%) |
Apr 27, 2016 | 36.80 | 37.32 | 36.23 | 37.08 | 280,058 | +0.32(+0.87%) |
Apr 26, 2016 | 36.06 | 36.83 | 35.61 | 36.76 | 190,627 | +1.15(+3.22%) |
Apr 25, 2016 | 36.19 | 36.25 | 35.24 | 35.61 | 162,749 | -0.87(-2.39%) |
Apr 22, 2016 | 35.39 | 36.50 | 35.39 | 36.49 | 250,846 | +1.09(+3.09%) |
Apr 21, 2016 | 35.85 | 36.27 | 35.17 | 35.39 | 355,241 | -0.62(-1.71%) |
Apr 20, 2016 | 35.73 | 36.56 | 35.46 | 36.01 | 344,256 | +0.23(+0.63%) |
Apr 19, 2016 | 35.88 | 36.47 | 35.38 | 35.78 | 270,020 | +0.08(+0.22%) |
Apr 18, 2016 | 34.39 | 35.78 | 34.36 | 35.70 | 241,279 | +0.77(+2.20%) |
Apr 15, 2016 | 34.46 | 35.08 | 34.40 | 34.93 | 199,879 | +0.24(+0.68%) |
Apr 14, 2016 | 34.77 | 35.14 | 34.44 | 34.70 | 404,055 | -0.10(-0.30%) |
Apr 13, 2016 | 33.35 | 34.88 | 33.23 | 34.80 | 519,658 | +2.09(+6.40%) |
Apr 12, 2016 | 31.71 | 32.87 | 31.45 | 32.71 | 591,891 | +1.05(+3.32%) |
Apr 11, 2016 | 32.49 | 33.21 | 31.66 | 31.66 | 355,277 | -0.31(-0.97%) |
Apr 08, 2016 | 32.41 | 32.77 | 31.59 | 31.97 | 351,252 | +0.37(+1.17%) |
Apr 07, 2016 | 32.26 | 32.57 | 31.12 | 31.60 | 162,552 | -1.34(-4.07%) |
Apr 06, 2016 | 31.83 | 33.00 | 31.61 | 32.94 | 239,445 | +1.10(+3.47%) |
Apr 05, 2016 | 32.24 | 32.69 | 31.79 | 31.83 | 259,212 | -1.12(-3.41%) |
Apr 04, 2016 | 33.68 | 34.01 | 32.90 | 32.96 | 234,397 | -0.89(-2.64%) |
Apr 01, 2016 | 32.47 | 33.89 | 32.37 | 33.85 | 451,589 | +0.43(+1.30%) |
Mar 31, 2016 | 33.23 | 33.84 | 33.14 | 33.42 | 393,735 | +0.29(+0.88%) |
Mar 30, 2016 | 33.61 | 33.83 | 32.95 | 33.12 | 358,806 | -0.02(-0.06%) |
Mar 29, 2016 | 30.34 | 33.14 | 30.09 | 33.14 | 399,766 | +2.59(+8.49%) |
Mar 28, 2016 | 30.69 | 30.91 | 29.94 | 30.55 | 181,288 | +0.11(+0.37%) |
Mar 24, 2016 | 29.63 | 30.44 | 30.44 | 30.44 | 450,034 | +0.30(+1.00%) |
Mar 23, 2016 | 31.69 | 31.69 | 30.14 | 30.14 | 284,025 | -1.86(-5.81%) |
Mar 22, 2016 | 31.59 | 32.32 | 31.40 | 32.00 | 182,661 | -0.10(-0.32%) |
Mar 21, 2016 | 32.18 | 32.61 | 31.86 | 32.10 | 195,696 | -0.29(-0.90%) |
Mar 18, 2016 | 31.61 | 32.53 | 31.57 | 32.39 | 546,487 | +0.92(+2.93%) |
Mar 17, 2016 | 29.90 | 31.86 | 29.55 | 31.47 | 516,369 | +1.38(+4.60%) |
Mar 16, 2016 | 29.04 | 30.37 | 29.04 | 30.08 | 284,447 | +0.64(+2.16%) |
Mar 15, 2016 | 30.30 | 30.32 | 29.29 | 29.45 | 387,356 | -1.46(-4.74%) |
Mar 14, 2016 | 30.85 | 31.20 | 30.48 | 30.91 | 314,780 | -0.25(-0.81%) |
Mar 11, 2016 | 30.04 | 31.26 | 29.94 | 31.16 | 927,520 | +1.89(+6.45%) |
Mar 10, 2016 | 30.29 | 30.56 | 28.36 | 29.28 | 273,553 | -0.74(-2.46%) |
Mar 09, 2016 | 29.88 | 30.14 | 29.45 | 30.01 | 178,252 | +0.41(+1.38%) |
Mar 08, 2016 | 31.31 | 31.36 | 29.53 | 29.61 | 677,606 | -2.28(-7.16%) |
Mar 07, 2016 | 30.49 | 31.96 | 30.44 | 31.89 | 415,125 | +1.03(+3.35%) |
Mar 04, 2016 | 30.33 | 31.36 | 30.04 | 30.85 | 596,095 | +0.53(+1.76%) |
Mar 03, 2016 | 29.45 | 30.35 | 29.36 | 30.32 | 320,027 | +0.84(+2.86%) |
Mar 02, 2016 | 28.48 | 29.48 | 28.31 | 29.48 | 296,422 | +0.93(+3.25%) |