Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 33.75 | 33.85 | 33.46 | 33.76 | 189,437 | +0.07(+0.21%) |
May 27, 2016 | 33.44 | 33.69 | 33.69 | 33.69 | 110,595 | +0.15(+0.44%) |
May 26, 2016 | 33.18 | 33.69 | 33.16 | 33.55 | 123,395 | +0.51(+1.54%) |
May 25, 2016 | 33.76 | 33.83 | 32.98 | 33.04 | 183,830 | -0.73(-2.15%) |
May 24, 2016 | 32.82 | 33.80 | 32.78 | 33.76 | 256,936 | +0.97(+2.95%) |
May 23, 2016 | 33.00 | 33.18 | 32.80 | 32.80 | 130,652 | -0.14(-0.42%) |
May 20, 2016 | 32.87 | 33.09 | 32.42 | 32.93 | 318,707 | +0.16(+0.47%) |
May 19, 2016 | 32.74 | 32.84 | 32.23 | 32.78 | 186,515 | -0.02(-0.05%) |
May 18, 2016 | 33.13 | 33.45 | 32.26 | 32.80 | 230,394 | -0.66(-1.96%) |
May 17, 2016 | 34.31 | 34.31 | 33.18 | 33.45 | 346,545 | -0.95(-2.76%) |
May 16, 2016 | 34.48 | 34.52 | 34.26 | 34.40 | 233,315 | -0.05(-0.14%) |
May 13, 2016 | 34.09 | 34.70 | 33.74 | 34.45 | 196,439 | +0.30(+0.88%) |
May 12, 2016 | 34.92 | 34.94 | 34.03 | 34.15 | 290,477 | -0.77(-2.19%) |
May 11, 2016 | 35.09 | 35.35 | 34.54 | 34.92 | 289,593 | +0.77(+2.24%) |
May 10, 2016 | 35.03 | 35.29 | 34.13 | 34.15 | 307,504 | -0.83(-2.38%) |
May 09, 2016 | 35.03 | 35.39 | 34.84 | 34.98 | 210,148 | -0.07(-0.20%) |
May 06, 2016 | 33.99 | 35.10 | 33.82 | 35.05 | 371,507 | +1.01(+2.98%) |
May 05, 2016 | 35.46 | 36.03 | 33.85 | 34.04 | 368,116 | -2.48(-6.78%) |
May 04, 2016 | 35.78 | 36.75 | 35.78 | 36.52 | 144,518 | +0.58(+1.60%) |
May 03, 2016 | 36.80 | 36.94 | 35.87 | 35.94 | 210,636 | -0.86(-2.34%) |
May 02, 2016 | 35.81 | 36.84 | 35.81 | 36.80 | 249,772 | +0.96(+2.69%) |
Apr 29, 2016 | 35.64 | 36.07 | 35.25 | 35.84 | 346,018 | +0.15(+0.43%) |
Apr 28, 2016 | 34.98 | 35.76 | 34.83 | 35.68 | 201,985 | +0.47(+1.34%) |
Apr 27, 2016 | 35.17 | 35.35 | 34.87 | 35.21 | 189,995 | +0.03(+0.10%) |
Apr 26, 2016 | 34.87 | 35.21 | 34.82 | 35.17 | 137,707 | +0.35(+1.01%) |
Apr 25, 2016 | 34.78 | 34.93 | 34.36 | 34.82 | 297,724 | +0.03(+0.10%) |
Apr 22, 2016 | 33.93 | 34.81 | 33.87 | 34.79 | 266,746 | +0.87(+2.56%) |
Apr 21, 2016 | 35.00 | 35.00 | 33.83 | 33.92 | 173,175 | -1.21(-3.45%) |
Apr 20, 2016 | 36.16 | 36.16 | 35.08 | 35.13 | 266,503 | -1.00(-2.76%) |
Apr 19, 2016 | 35.35 | 36.31 | 35.11 | 36.13 | 338,937 | +0.86(+2.44%) |
Apr 18, 2016 | 34.89 | 35.29 | 34.56 | 35.27 | 278,904 | +0.39(+1.11%) |
Apr 15, 2016 | 33.97 | 34.92 | 33.96 | 34.88 | 247,926 | +0.87(+2.55%) |
Apr 14, 2016 | 33.72 | 34.01 | 33.52 | 34.01 | 215,373 | +0.25(+0.74%) |
Apr 13, 2016 | 33.71 | 33.79 | 33.02 | 33.76 | 224,155 | +0.15(+0.43%) |
Apr 12, 2016 | 33.68 | 33.99 | 33.49 | 33.62 | 178,745 | +0.04(+0.13%) |
Apr 11, 2016 | 33.63 | 33.74 | 33.34 | 33.58 | 204,371 | +0.14(+0.41%) |
Apr 08, 2016 | 33.39 | 33.75 | 33.36 | 33.44 | 208,644 | +0.09(+0.28%) |
Apr 07, 2016 | 33.28 | 33.50 | 33.08 | 33.34 | 154,703 | +0.03(+0.08%) |
Apr 06, 2016 | 33.70 | 33.83 | 33.19 | 33.32 | 160,415 | -0.40(-1.20%) |
Apr 05, 2016 | 34.06 | 34.31 | 33.72 | 33.72 | 188,576 | -0.49(-1.43%) |
Apr 04, 2016 | 34.23 | 34.31 | 33.79 | 34.21 | 200,719 | -0.05(-0.15%) |
Apr 01, 2016 | 33.61 | 34.36 | 33.58 | 34.26 | 240,498 | +0.43(+1.27%) |
Mar 31, 2016 | 34.31 | 34.34 | 33.78 | 33.83 | 396,331 | -0.39(-1.13%) |
Mar 30, 2016 | 34.07 | 34.41 | 33.88 | 34.22 | 212,140 | +0.26(+0.76%) |
Mar 29, 2016 | 33.33 | 34.10 | 33.33 | 33.96 | 239,914 | +0.65(+1.96%) |
Mar 28, 2016 | 33.40 | 33.66 | 33.02 | 33.31 | 169,416 | -0.19(-0.56%) |
Mar 24, 2016 | 33.47 | 33.50 | 33.50 | 33.50 | 170,897 | +0.04(+0.13%) |
Mar 23, 2016 | 33.90 | 34.07 | 33.26 | 33.45 | 670,165 | -0.49(-1.44%) |
Mar 22, 2016 | 33.51 | 34.30 | 33.51 | 33.94 | 326,213 | +0.44(+1.31%) |
Mar 21, 2016 | 33.88 | 34.05 | 33.37 | 33.51 | 214,473 | -0.43(-1.27%) |
Mar 18, 2016 | 33.52 | 34.31 | 32.88 | 33.94 | 609,425 | +0.65(+1.96%) |
Mar 17, 2016 | 33.52 | 33.83 | 33.12 | 33.28 | 587,629 | -0.17(-0.51%) |
Mar 16, 2016 | 34.04 | 34.18 | 33.31 | 33.45 | 525,329 | -0.56(-1.64%) |
Mar 15, 2016 | 34.96 | 35.30 | 33.77 | 34.01 | 602,295 | -0.90(-2.59%) |
Mar 14, 2016 | 35.25 | 35.29 | 34.86 | 34.92 | 599,504 | -0.34(-0.95%) |
Mar 11, 2016 | 35.72 | 35.73 | 35.25 | 35.25 | 245,137 | -0.24(-0.68%) |
Mar 10, 2016 | 35.81 | 36.02 | 35.33 | 35.49 | 188,995 | -0.21(-0.60%) |
Mar 09, 2016 | 35.60 | 35.82 | 35.24 | 35.71 | 201,532 | +0.13(+0.36%) |
Mar 08, 2016 | 35.58 | 35.97 | 35.42 | 35.58 | 323,811 | +0.01(+0.02%) |
Mar 07, 2016 | 35.85 | 35.92 | 35.37 | 35.57 | 244,217 | -0.30(-0.84%) |
Mar 04, 2016 | 35.60 | 36.18 | 35.35 | 35.87 | 256,450 | +0.22(+0.63%) |
Mar 03, 2016 | 36.41 | 36.88 | 35.41 | 35.65 | 300,767 | -0.83(-2.29%) |
Mar 02, 2016 | 36.16 | 36.60 | 35.50 | 36.48 | 218,942 | +0.40(+1.10%) |