Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 35.22 | 37.24 | 35.02 | 37.09 | 227,516 | +1.87(+5.31%) |
May 27, 2016 | 36.00 | 35.22 | 35.22 | 35.22 | 162,800 | -0.17(-0.48%) |
May 26, 2016 | 36.00 | 36.59 | 35.19 | 35.39 | 77,806 | -0.63(-1.75%) |
May 25, 2016 | 36.00 | 37.00 | 35.15 | 36.02 | 254,537 | +0.27(+0.76%) |
May 24, 2016 | 33.86 | 36.10 | 33.86 | 35.75 | 201,832 | +1.97(+5.83%) |
May 23, 2016 | 33.14 | 34.56 | 33.07 | 33.78 | 203,135 | +0.53(+1.59%) |
May 20, 2016 | 32.93 | 33.74 | 32.67 | 33.25 | 131,391 | +0.40(+1.22%) |
May 19, 2016 | 33.49 | 34.43 | 32.48 | 32.85 | 160,657 | -0.49(-1.47%) |
May 18, 2016 | 31.95 | 33.52 | 31.88 | 33.34 | 106,247 | +1.14(+3.54%) |
May 17, 2016 | 35.10 | 35.60 | 32.20 | 32.20 | 185,847 | -1.80(-5.29%) |
May 16, 2016 | 31.00 | 36.24 | 30.89 | 34.00 | 574,028 | +3.91(+12.99%) |
May 13, 2016 | 28.64 | 30.34 | 28.62 | 30.09 | 114,607 | +1.55(+5.43%) |
May 12, 2016 | 30.41 | 30.41 | 27.98 | 28.54 | 251,063 | -1.85(-6.09%) |
May 11, 2016 | 30.44 | 30.94 | 30.30 | 30.39 | 106,264 | -0.22(-0.72%) |
May 10, 2016 | 30.30 | 30.89 | 30.20 | 30.61 | 79,077 | +0.31(+1.02%) |
May 09, 2016 | 30.04 | 30.97 | 30.04 | 30.30 | 76,038 | +0.17(+0.56%) |
May 06, 2016 | 31.90 | 32.56 | 29.43 | 30.13 | 170,173 | -1.86(-5.81%) |
May 05, 2016 | 31.00 | 32.50 | 30.29 | 31.99 | 199,695 | +1.79(+5.93%) |
May 04, 2016 | 32.05 | 32.18 | 30.00 | 30.20 | 170,165 | -0.79(-2.55%) |
May 03, 2016 | 33.47 | 33.52 | 30.99 | 30.99 | 182,017 | -2.52(-7.52%) |
May 02, 2016 | 33.07 | 34.31 | 33.07 | 33.51 | 91,167 | +0.46(+1.39%) |
Apr 29, 2016 | 34.00 | 34.55 | 32.03 | 33.05 | 215,066 | -1.09(-3.19%) |
Apr 28, 2016 | 36.98 | 38.03 | 34.04 | 34.14 | 152,310 | -2.23(-6.13%) |
Apr 27, 2016 | 36.86 | 36.98 | 36.02 | 36.37 | 141,621 | -0.63(-1.70%) |
Apr 26, 2016 | 39.28 | 39.41 | 36.50 | 37.00 | 141,595 | -1.71(-4.42%) |
Apr 25, 2016 | 38.09 | 39.50 | 38.09 | 38.71 | 121,932 | +0.61(+1.60%) |
Apr 22, 2016 | 40.48 | 40.76 | 37.76 | 38.10 | 210,577 | -2.13(-5.29%) |
Apr 21, 2016 | 41.04 | 41.24 | 39.52 | 40.23 | 91,305 | -0.41(-1.01%) |
Apr 20, 2016 | 39.74 | 40.97 | 39.10 | 40.64 | 67,684 | +1.05(+2.65%) |
Apr 19, 2016 | 40.76 | 41.10 | 38.75 | 39.59 | 145,117 | -0.77(-1.91%) |
Apr 18, 2016 | 40.50 | 41.26 | 40.00 | 40.36 | 57,108 | +0.49(+1.23%) |
Apr 15, 2016 | 39.67 | 41.40 | 39.67 | 39.87 | 161,220 | +0.14(+0.35%) |
Apr 14, 2016 | 38.10 | 40.76 | 38.10 | 39.73 | 159,244 | +1.54(+4.03%) |
Apr 13, 2016 | 38.61 | 38.61 | 37.15 | 38.19 | 107,929 | +1.08(+2.91%) |
Apr 12, 2016 | 37.48 | 37.91 | 35.42 | 37.11 | 275,069 | -0.76(-2.01%) |
Apr 11, 2016 | 41.05 | 41.19 | 37.26 | 37.87 | 241,949 | -2.58(-6.38%) |
Apr 08, 2016 | 40.41 | 41.13 | 40.00 | 40.45 | 237,138 | +0.59(+1.48%) |
Apr 07, 2016 | 41.50 | 41.56 | 38.60 | 39.86 | 372,407 | -1.97(-4.71%) |
Apr 06, 2016 | 41.98 | 43.50 | 41.61 | 41.83 | 272,527 | -0.21(-0.50%) |
Apr 05, 2016 | 39.45 | 42.84 | 38.60 | 42.04 | 404,222 | +2.46(+6.22%) |
Apr 04, 2016 | 37.29 | 40.50 | 37.00 | 39.58 | 333,872 | +2.68(+7.26%) |
Apr 01, 2016 | 35.00 | 37.41 | 33.17 | 36.90 | 230,259 | +2.36(+6.83%) |
Mar 31, 2016 | 32.00 | 35.00 | 31.50 | 34.54 | 976,970 | +3.35(+10.74%) |
Mar 30, 2016 | 33.00 | 34.33 | 31.02 | 31.19 | 122,510 | -1.42(-4.35%) |
Mar 29, 2016 | 30.13 | 33.24 | 30.13 | 32.61 | 158,526 | +2.08(+6.81%) |
Mar 28, 2016 | 31.78 | 31.99 | 30.05 | 30.53 | 104,145 | -0.78(-2.49%) |
Mar 24, 2016 | 30.44 | 31.31 | 31.31 | 31.31 | 185,400 | +0.86(+2.82%) |
Mar 23, 2016 | 30.00 | 30.88 | 29.11 | 30.45 | 293,969 | +0.57(+1.91%) |
Mar 22, 2016 | 29.95 | 30.38 | 29.20 | 29.88 | 100,086 | -0.08(-0.27%) |
Mar 21, 2016 | 30.24 | 30.50 | 29.00 | 29.96 | 229,868 | +0.60(+2.04%) |
Mar 18, 2016 | 31.57 | 31.57 | 28.02 | 29.36 | 1,080,674 | -1.07(-3.52%) |
Mar 17, 2016 | 31.17 | 32.54 | 30.31 | 30.43 | 290,382 | -0.59(-1.90%) |
Mar 16, 2016 | 32.08 | 35.20 | 31.01 | 31.02 | 278,460 | -1.32(-4.08%) |
Mar 15, 2016 | 29.85 | 33.35 | 29.40 | 32.34 | 198,029 | +1.57(+5.10%) |
Mar 14, 2016 | 31.25 | 34.30 | 30.51 | 30.77 | 305,507 | -0.48(-1.54%) |
Mar 11, 2016 | 27.98 | 32.00 | 27.25 | 31.25 | 467,890 | +4.51(+16.87%) |
Mar 10, 2016 | 32.50 | 32.50 | 25.64 | 26.74 | 816,860 | -4.36(-14.02%) |
Mar 09, 2016 | 42.70 | 43.41 | 30.00 | 31.10 | 1,444,684 | -10.89(-25.93%) |
Mar 08, 2016 | 41.99 | 43.99 | 40.13 | 41.99 | 603,900 | +2.88(+7.36%) |
Mar 07, 2016 | 35.89 | 41.60 | 35.89 | 39.11 | 421,597 | +3.55(+9.98%) |
Mar 04, 2016 | 39.00 | 39.13 | 35.43 | 35.56 | 577,298 | -1.93(-5.15%) |
Mar 03, 2016 | 32.92 | 39.08 | 31.51 | 37.49 | 590,035 | +5.59(+17.52%) |
Mar 02, 2016 | 29.00 | 31.90 | 28.05 | 31.90 | 394,342 | +2.94(+10.15%) |