Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 35.02 | 35.54 | 34.62 | 35.50 | 525,096 | +0.72(+2.07%) |
May 27, 2016 | 35.52 | 34.78 | 34.78 | 34.78 | 337,600 | -0.44(-1.25%) |
May 26, 2016 | 34.24 | 35.42 | 33.95 | 35.22 | 600,255 | +1.31(+3.86%) |
May 25, 2016 | 33.55 | 34.46 | 33.53 | 33.91 | 347,566 | +0.48(+1.44%) |
May 24, 2016 | 32.72 | 33.82 | 32.72 | 33.43 | 545,890 | +0.77(+2.36%) |
May 23, 2016 | 32.62 | 32.68 | 32.27 | 32.66 | 197,082 | +0.22(+0.68%) |
May 20, 2016 | 32.07 | 32.77 | 31.84 | 32.44 | 564,301 | +0.36(+1.12%) |
May 19, 2016 | 33.55 | 33.64 | 32.04 | 32.08 | 626,396 | -1.58(-4.69%) |
May 18, 2016 | 33.15 | 33.92 | 31.59 | 33.66 | 192,033 | +0.46(+1.39%) |
May 17, 2016 | 33.82 | 34.11 | 33.06 | 33.20 | 254,937 | -0.83(-2.44%) |
May 16, 2016 | 33.92 | 34.32 | 33.54 | 34.03 | 234,924 | +0.20(+0.59%) |
May 13, 2016 | 34.15 | 34.48 | 33.74 | 33.83 | 180,412 | -0.33(-0.97%) |
May 12, 2016 | 34.48 | 35.02 | 33.86 | 34.16 | 212,677 | -0.18(-0.52%) |
May 11, 2016 | 34.18 | 34.78 | 33.91 | 34.34 | 221,479 | +0.16(+0.47%) |
May 10, 2016 | 34.17 | 34.85 | 33.88 | 34.18 | 289,793 | +0.03(+0.09%) |
May 09, 2016 | 34.62 | 34.62 | 34.06 | 34.15 | 306,704 | -0.34(-0.99%) |
May 06, 2016 | 34.52 | 34.98 | 34.18 | 34.49 | 340,366 | -0.15(-0.43%) |
May 05, 2016 | 35.41 | 35.41 | 34.61 | 34.64 | 211,378 | -0.70(-1.98%) |
May 04, 2016 | 35.91 | 36.13 | 34.96 | 35.34 | 409,783 | -0.67(-1.86%) |
May 03, 2016 | 35.20 | 36.75 | 34.79 | 36.01 | 1,380,755 | +3.72(+11.52%) |
May 02, 2016 | 31.91 | 32.31 | 31.53 | 32.29 | 444,210 | +0.32(+1.00%) |
Apr 29, 2016 | 31.98 | 32.30 | 31.52 | 31.97 | 390,930 | -0.55(-1.69%) |
Apr 28, 2016 | 32.62 | 32.82 | 32.44 | 32.52 | 321,731 | -0.27(-0.82%) |
Apr 27, 2016 | 32.97 | 32.97 | 32.59 | 32.79 | 126,915 | -0.04(-0.12%) |
Apr 26, 2016 | 33.00 | 33.03 | 32.39 | 32.83 | 319,635 | +0.03(+0.09%) |
Apr 25, 2016 | 31.52 | 33.01 | 31.52 | 32.80 | 713,788 | +1.13(+3.57%) |
Apr 22, 2016 | 31.26 | 31.77 | 31.09 | 31.67 | 198,342 | +0.34(+1.09%) |
Apr 21, 2016 | 32.01 | 32.01 | 31.10 | 31.33 | 293,475 | -0.41(-1.29%) |
Apr 20, 2016 | 31.47 | 31.77 | 30.77 | 31.74 | 248,349 | +0.32(+1.02%) |
Apr 19, 2016 | 31.83 | 31.97 | 31.27 | 31.42 | 144,270 | -0.12(-0.38%) |
Apr 18, 2016 | 31.64 | 32.05 | 31.43 | 31.54 | 157,823 | -0.18(-0.57%) |
Apr 15, 2016 | 32.30 | 32.40 | 31.34 | 31.72 | 259,784 | -0.72(-2.22%) |
Apr 14, 2016 | 32.01 | 32.72 | 31.84 | 32.44 | 430,882 | +0.39(+1.22%) |
Apr 13, 2016 | 31.52 | 32.06 | 31.24 | 32.05 | 275,091 | +0.60(+1.91%) |
Apr 12, 2016 | 31.43 | 31.79 | 31.30 | 31.45 | 192,810 | -0.16(-0.51%) |
Apr 11, 2016 | 30.60 | 31.87 | 30.44 | 31.61 | 393,986 | +1.21(+3.98%) |
Apr 08, 2016 | 30.70 | 30.91 | 29.78 | 30.40 | 301,876 | -0.17(-0.56%) |
Apr 07, 2016 | 30.87 | 31.09 | 30.32 | 30.57 | 205,304 | -0.56(-1.80%) |
Apr 06, 2016 | 31.54 | 31.92 | 31.12 | 31.13 | 176,389 | -0.59(-1.86%) |
Apr 05, 2016 | 30.90 | 32.03 | 30.90 | 31.72 | 392,923 | +0.70(+2.26%) |
Apr 04, 2016 | 31.94 | 32.02 | 30.54 | 31.02 | 256,815 | -1.17(-3.63%) |
Apr 01, 2016 | 32.16 | 32.29 | 31.99 | 32.19 | 197,939 | -0.16(-0.49%) |
Mar 31, 2016 | 32.75 | 32.75 | 32.25 | 32.35 | 437,482 | -0.24(-0.74%) |
Mar 30, 2016 | 33.04 | 33.11 | 32.00 | 32.59 | 379,169 | -0.41(-1.24%) |
Mar 29, 2016 | 30.46 | 33.00 | 30.42 | 33.00 | 603,020 | +2.42(+7.91%) |
Mar 28, 2016 | 30.90 | 31.07 | 30.25 | 30.58 | 375,918 | -0.01(-0.03%) |
Mar 24, 2016 | 28.98 | 30.59 | 30.59 | 30.59 | 726,900 | +1.43(+4.90%) |
Mar 23, 2016 | 28.94 | 29.31 | 28.71 | 29.16 | 271,141 | +0.25(+0.86%) |
Mar 22, 2016 | 28.29 | 29.11 | 28.29 | 28.91 | 175,240 | +0.42(+1.47%) |
Mar 21, 2016 | 28.15 | 29.00 | 28.15 | 28.49 | 300,131 | +0.30(+1.06%) |
Mar 18, 2016 | 28.21 | 28.28 | 27.97 | 28.19 | 236,848 | +0.19(+0.68%) |
Mar 17, 2016 | 27.27 | 28.04 | 27.27 | 28.00 | 309,525 | +0.65(+2.38%) |
Mar 16, 2016 | 27.18 | 27.50 | 27.11 | 27.35 | 86,614 | +0.07(+0.26%) |
Mar 15, 2016 | 27.60 | 27.79 | 27.24 | 27.28 | 149,621 | -0.57(-2.05%) |
Mar 14, 2016 | 28.14 | 28.14 | 27.61 | 27.85 | 182,493 | -0.19(-0.68%) |
Mar 11, 2016 | 26.98 | 28.54 | 26.95 | 28.04 | 442,616 | +1.41(+5.29%) |
Mar 10, 2016 | 27.24 | 27.34 | 26.52 | 26.63 | 244,542 | -0.60(-2.20%) |
Mar 09, 2016 | 26.57 | 27.29 | 26.49 | 27.23 | 300,013 | +0.88(+3.34%) |
Mar 08, 2016 | 27.35 | 27.49 | 25.82 | 26.35 | 809,513 | -1.48(-5.32%) |
Mar 07, 2016 | 27.62 | 27.96 | 27.56 | 27.83 | 239,778 | +0.14(+0.51%) |
Mar 04, 2016 | 27.61 | 27.84 | 27.50 | 27.69 | 209,122 | +0.14(+0.51%) |
Mar 03, 2016 | 28.57 | 28.68 | 27.32 | 27.55 | 447,466 | -1.14(-3.97%) |
Mar 02, 2016 | 28.80 | 28.88 | 28.38 | 28.69 | 253,851 | -0.13(-0.45%) |