Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 36.89 | 36.90 | 36.43 | 36.60 | 348,909 | -0.10(-0.27%) |
May 27, 2016 | 36.40 | 36.70 | 36.70 | 36.70 | 46,900 | +0.35(+0.96%) |
May 26, 2016 | 36.62 | 36.73 | 36.26 | 36.35 | 172,125 | -0.30(-0.82%) |
May 25, 2016 | 36.22 | 36.89 | 36.22 | 36.65 | 160,678 | +0.67(+1.86%) |
May 24, 2016 | 35.62 | 36.11 | 35.59 | 35.98 | 53,193 | +0.56(+1.58%) |
May 23, 2016 | 35.44 | 35.53 | 35.19 | 35.42 | 11,340 | -0.10(-0.28%) |
May 20, 2016 | 35.74 | 35.77 | 35.40 | 35.52 | 14,771 | +0.16(+0.45%) |
May 19, 2016 | 35.45 | 35.72 | 35.05 | 35.36 | 50,218 | -0.25(-0.70%) |
May 18, 2016 | 34.31 | 35.65 | 34.19 | 35.61 | 86,484 | +1.29(+3.76%) |
May 17, 2016 | 34.19 | 34.56 | 34.08 | 34.32 | 367,889 | -0.03(-0.09%) |
May 16, 2016 | 34.03 | 34.54 | 34.02 | 34.35 | 20,463 | +0.27(+0.79%) |
May 13, 2016 | 34.60 | 34.86 | 33.99 | 34.08 | 39,506 | -0.53(-1.53%) |
May 12, 2016 | 34.96 | 35.06 | 34.43 | 34.61 | 18,392 | -0.18(-0.52%) |
May 11, 2016 | 34.84 | 35.25 | 34.78 | 34.79 | 34,749 | -0.19(-0.54%) |
May 10, 2016 | 34.51 | 35.06 | 34.51 | 34.98 | 42,333 | +0.67(+1.95%) |
May 09, 2016 | 34.53 | 34.56 | 34.18 | 34.31 | 301,751 | -0.19(-0.55%) |
May 06, 2016 | 34.09 | 34.54 | 34.07 | 34.50 | 13,056 | +0.10(+0.29%) |
May 05, 2016 | 34.59 | 34.71 | 34.34 | 34.40 | 266,599 | -0.12(-0.35%) |
May 04, 2016 | 34.77 | 34.98 | 34.29 | 34.52 | 100,850 | -0.70(-1.99%) |
May 03, 2016 | 35.37 | 35.37 | 34.90 | 35.22 | 99,968 | -0.72(-2.00%) |
May 02, 2016 | 35.73 | 35.97 | 35.57 | 35.94 | 114,882 | +0.34(+0.96%) |
Apr 29, 2016 | 35.73 | 35.88 | 35.38 | 35.60 | 62,813 | -0.32(-0.89%) |
Apr 28, 2016 | 36.01 | 36.35 | 35.82 | 35.92 | 109,106 | -0.46(-1.26%) |
Apr 27, 2016 | 36.26 | 36.60 | 36.07 | 36.38 | 28,901 | +0.09(+0.25%) |
Apr 26, 2016 | 36.04 | 36.32 | 35.86 | 36.29 | 77,347 | +0.35(+0.97%) |
Apr 25, 2016 | 36.02 | 36.05 | 35.66 | 35.94 | 24,656 | -0.22(-0.61%) |
Apr 22, 2016 | 35.76 | 36.25 | 35.76 | 36.16 | 178,826 | +0.42(+1.18%) |
Apr 21, 2016 | 35.91 | 36.17 | 35.66 | 35.74 | 303,684 | -0.11(-0.31%) |
Apr 20, 2016 | 35.32 | 35.91 | 35.22 | 35.85 | 62,170 | +0.62(+1.76%) |
Apr 19, 2016 | 34.74 | 35.25 | 34.74 | 35.23 | 56,906 | +0.61(+1.76%) |
Apr 18, 2016 | 34.14 | 34.72 | 34.05 | 34.62 | 93,485 | +0.23(+0.67%) |
Apr 15, 2016 | 34.76 | 34.76 | 34.21 | 34.39 | 80,265 | -0.18(-0.52%) |
Apr 14, 2016 | 34.07 | 34.92 | 34.07 | 34.57 | 1,677,182 | +0.35(+1.02%) |
Apr 13, 2016 | 33.30 | 34.28 | 33.30 | 34.22 | 273,816 | +1.30(+3.95%) |
Apr 12, 2016 | 32.44 | 32.98 | 32.32 | 32.92 | 47,146 | +0.57(+1.76%) |
Apr 11, 2016 | 32.27 | 32.74 | 32.15 | 32.35 | 48,930 | +0.25(+0.78%) |
Apr 08, 2016 | 32.29 | 32.61 | 32.06 | 32.10 | 49,826 | +0.14(+0.42%) |
Apr 07, 2016 | 32.60 | 32.60 | 31.80 | 31.96 | 1,649,188 | -0.93(-2.84%) |
Apr 06, 2016 | 32.59 | 32.92 | 32.42 | 32.90 | 366,196 | +0.31(+0.95%) |
Apr 05, 2016 | 32.83 | 32.89 | 32.59 | 32.59 | 60,035 | -0.66(-1.98%) |
Apr 04, 2016 | 33.27 | 33.42 | 33.13 | 33.25 | 350,361 | -0.06(-0.18%) |
Apr 01, 2016 | 32.86 | 33.34 | 32.61 | 33.31 | 41,947 | +0.25(+0.76%) |
Mar 31, 2016 | 33.23 | 33.40 | 33.00 | 33.06 | 76,090 | -0.22(-0.66%) |
Mar 30, 2016 | 33.26 | 33.58 | 33.21 | 33.28 | 152,758 | +0.27(+0.82%) |
Mar 29, 2016 | 33.10 | 33.10 | 32.63 | 33.01 | 101,039 | -0.24(-0.72%) |
Mar 28, 2016 | 33.39 | 33.44 | 33.14 | 33.25 | 28,060 | -0.09(-0.27%) |
Mar 24, 2016 | 33.17 | 33.34 | 33.34 | 33.34 | 58,400 | -0.21(-0.63%) |
Mar 23, 2016 | 33.80 | 33.80 | 33.55 | 33.55 | 21,442 | -0.31(-0.92%) |
Mar 22, 2016 | 33.65 | 34.02 | 33.51 | 33.86 | 138,853 | -0.12(-0.35%) |
Mar 21, 2016 | 33.75 | 34.10 | 33.73 | 33.98 | 163,793 | +0.08(+0.24%) |
Mar 18, 2016 | 33.63 | 34.06 | 33.63 | 33.90 | 92,306 | +0.50(+1.50%) |
Mar 17, 2016 | 33.09 | 33.46 | 32.77 | 33.40 | 91,913 | +0.16(+0.48%) |
Mar 16, 2016 | 33.45 | 33.83 | 32.98 | 33.24 | 1,596,951 | -0.31(-0.92%) |
Mar 15, 2016 | 33.31 | 33.55 | 33.21 | 33.55 | 140,671 | -0.07(-0.21%) |
Mar 14, 2016 | 33.61 | 33.76 | 33.37 | 33.62 | 61,971 | -0.11(-0.33%) |
Mar 11, 2016 | 33.22 | 33.78 | 33.08 | 33.73 | 65,838 | +0.92(+2.80%) |
Mar 10, 2016 | 33.04 | 33.20 | 32.31 | 32.81 | 47,772 | +0.13(+0.40%) |
Mar 09, 2016 | 33.10 | 33.10 | 32.62 | 32.68 | 82,409 | -0.16(-0.49%) |
Mar 08, 2016 | 33.20 | 33.39 | 32.81 | 32.84 | 164,488 | -0.81(-2.41%) |
Mar 07, 2016 | 33.52 | 33.78 | 33.38 | 33.65 | 2,252,895 | -0.15(-0.44%) |
Mar 04, 2016 | 33.75 | 33.98 | 33.56 | 33.80 | 95,417 | +0.29(+0.87%) |
Mar 03, 2016 | 33.09 | 33.53 | 32.96 | 33.51 | 132,507 | +0.40(+1.21%) |
Mar 02, 2016 | 32.51 | 33.12 | 32.50 | 33.11 | 105,069 | +0.60(+1.85%) |