Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.61 | 37.61 | 37.00 | 37.10 | 3,108 | +0.91(+2.53%) |
May 27, 2016 | 36.19 | 36.19 | 36.19 | 0 | -0.77(-2.07%) | |
May 26, 2016 | 37.18 | 37.18 | 36.83 | 36.95 | 3,857 | +0.08(+0.22%) |
May 25, 2016 | 37.24 | 37.24 | 36.87 | 36.87 | 1,801 | +0.49(+1.35%) |
May 24, 2016 | 35.75 | 36.50 | 35.75 | 36.38 | 13,425 | +1.25(+3.56%) |
May 23, 2016 | 35.31 | 35.31 | 35.10 | 35.13 | 12,449 | -0.51(-1.43%) |
May 20, 2016 | 35.72 | 35.72 | 35.56 | 35.64 | 3,233 | +0.52(+1.48%) |
May 19, 2016 | 34.54 | 35.12 | 34.54 | 35.12 | 2,321 | +0.72(+2.11%) |
May 18, 2016 | 35.00 | 35.08 | 34.35 | 34.40 | 11,852 | -1.22(-3.44%) |
May 17, 2016 | 35.04 | 35.67 | 35.04 | 35.62 | 3,744 | -0.04(-0.10%) |
May 16, 2016 | 34.91 | 35.70 | 34.91 | 35.66 | 7,500 | +1.06(+3.08%) |
May 13, 2016 | 34.94 | 35.05 | 34.47 | 34.59 | 5,924 | -0.41(-1.17%) |
May 12, 2016 | 35.17 | 35.55 | 34.90 | 35.00 | 8,778 | -0.07(-0.20%) |
May 11, 2016 | 35.30 | 35.30 | 34.98 | 35.07 | 6,971 | -0.58(-1.63%) |
May 10, 2016 | 34.96 | 35.65 | 34.96 | 35.65 | 19,073 | +0.95(+2.74%) |
May 09, 2016 | 34.60 | 34.70 | 34.45 | 34.70 | 3,519 | -0.14(-0.40%) |
May 06, 2016 | 34.76 | 34.93 | 34.60 | 34.84 | 3,896 | -0.16(-0.46%) |
May 05, 2016 | 35.32 | 35.33 | 35.00 | 35.00 | 8,693 | +0.10(+0.29%) |
May 04, 2016 | 34.89 | 35.20 | 34.89 | 34.90 | 6,587 | -0.83(-2.32%) |
May 03, 2016 | 36.00 | 36.00 | 35.51 | 35.73 | 27,711 | -1.33(-3.59%) |
May 02, 2016 | 35.85 | 37.32 | 35.85 | 37.06 | 19,796 | +1.47(+4.13%) |
Apr 29, 2016 | 35.70 | 35.81 | 35.04 | 35.59 | 7,148 | -0.85(-2.33%) |
Apr 28, 2016 | 36.24 | 37.00 | 36.24 | 36.44 | 11,373 | +0.11(+0.30%) |
Apr 27, 2016 | 36.28 | 36.50 | 36.03 | 36.33 | 6,359 | -0.52(-1.41%) |
Apr 26, 2016 | 36.95 | 36.95 | 36.69 | 36.85 | 2,159 | +0.96(+2.67%) |
Apr 25, 2016 | 36.01 | 36.04 | 35.76 | 35.89 | 18,130 | -0.63(-1.73%) |
Apr 22, 2016 | 36.70 | 36.70 | 36.46 | 36.52 | 16,207 | -0.23(-0.63%) |
Apr 21, 2016 | 37.28 | 37.28 | 36.14 | 36.75 | 39,673 | -2.95(-7.43%) |
Apr 20, 2016 | 39.50 | 40.00 | 39.50 | 39.70 | 17,560 | -0.08(-0.20%) |
Apr 19, 2016 | 39.59 | 39.88 | 39.45 | 39.78 | 2,915 | +1.08(+2.79%) |
Apr 18, 2016 | 38.31 | 38.90 | 38.31 | 38.70 | 147,190 | -0.30(-0.78%) |
Apr 15, 2016 | 39.04 | 39.04 | 38.67 | 39.00 | 3,164 | -0.40(-1.01%) |
Apr 14, 2016 | 39.64 | 39.73 | 39.40 | 39.40 | 5,208 | -0.44(-1.10%) |
Apr 13, 2016 | 39.42 | 39.90 | 39.42 | 39.84 | 9,102 | +1.37(+3.56%) |
Apr 12, 2016 | 37.83 | 38.47 | 37.78 | 38.47 | 9,600 | +0.66(+1.75%) |
Apr 11, 2016 | 37.98 | 38.34 | 37.81 | 37.81 | 4,878 | -0.18(-0.47%) |
Apr 08, 2016 | 38.28 | 38.36 | 37.92 | 37.99 | 2,624 | -0.29(-0.76%) |
Apr 07, 2016 | 38.37 | 38.96 | 38.10 | 38.28 | 14,745 | +0.00(+0.00%) |
Apr 06, 2016 | 37.81 | 38.28 | 37.81 | 38.28 | 4,207 | +0.86(+2.30%) |
Apr 05, 2016 | 37.50 | 37.85 | 37.42 | 37.42 | 6,168 | -1.35(-3.48%) |
Apr 04, 2016 | 38.88 | 38.95 | 38.77 | 38.77 | 2,288 | +0.07(+0.18%) |
Apr 01, 2016 | 38.34 | 38.95 | 38.13 | 38.70 | 6,944 | -2.10(-5.15%) |
Mar 31, 2016 | 40.70 | 40.80 | 40.29 | 40.80 | 4,406 | -0.30(-0.73%) |
Mar 30, 2016 | 41.35 | 41.43 | 40.86 | 41.10 | 23,346 | +0.39(+0.96%) |
Mar 29, 2016 | 40.00 | 40.71 | 39.94 | 40.71 | 7,672 | +2.27(+5.91%) |
Mar 28, 2016 | 38.55 | 38.70 | 38.36 | 38.44 | 6,729 | +0.16(+0.42%) |
Mar 24, 2016 | 38.28 | 38.28 | 38.28 | 0 | -0.99(-2.53%) | |
Mar 23, 2016 | 40.12 | 40.32 | 39.27 | 39.27 | 5,842 | +0.43(+1.12%) |
Mar 22, 2016 | 39.24 | 39.27 | 38.84 | 38.84 | 26,289 | -1.11(-2.78%) |
Mar 21, 2016 | 39.89 | 40.10 | 39.56 | 39.95 | 89,383 | -1.04(-2.54%) |
Mar 18, 2016 | 40.98 | 41.40 | 40.98 | 40.99 | 7,157 | +2.54(+6.61%) |
Mar 17, 2016 | 37.91 | 38.79 | 37.91 | 38.45 | 4,333 | +0.25(+0.65%) |
Mar 16, 2016 | 37.35 | 38.20 | 37.35 | 38.20 | 5,625 | +0.59(+1.57%) |
Mar 15, 2016 | 37.64 | 37.66 | 37.31 | 37.61 | 10,801 | -0.31(-0.82%) |
Mar 14, 2016 | 37.82 | 37.92 | 37.76 | 37.92 | 4,808 | +0.62(+1.66%) |
Mar 11, 2016 | 36.93 | 37.74 | 36.93 | 37.30 | 6,879 | +0.98(+2.70%) |
Mar 10, 2016 | 36.34 | 36.34 | 35.78 | 36.32 | 3,879 | +0.44(+1.23%) |
Mar 09, 2016 | 35.81 | 36.12 | 35.76 | 35.88 | 6,978 | +1.14(+3.28%) |
Mar 08, 2016 | 35.23 | 35.27 | 34.74 | 34.74 | 4,605 | -2.05(-5.57%) |
Mar 07, 2016 | 36.64 | 36.89 | 36.50 | 36.79 | 28,319 | -0.21(-0.57%) |
Mar 04, 2016 | 36.80 | 37.13 | 36.66 | 37.00 | 12,244 | -0.33(-0.88%) |
Mar 03, 2016 | 36.99 | 37.33 | 36.85 | 37.33 | 6,078 | +0.13(+0.35%) |
Mar 02, 2016 | 36.87 | 37.53 | 36.87 | 37.20 | 6,093 | +0.84(+2.31%) |