Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 35.28 | 35.78 | 33.77 | 34.05 | 16,248 | -1.01(-2.88%) |
May 27, 2016 | 35.81 | 35.06 | 35.06 | 35.06 | 12,859 | -1.51(-4.12%) |
May 26, 2016 | 37.48 | 37.48 | 36.25 | 36.56 | 11,909 | +0.58(+1.63%) |
May 25, 2016 | 37.13 | 37.72 | 35.86 | 35.98 | 15,261 | -0.23(-0.62%) |
May 24, 2016 | 37.23 | 37.58 | 35.76 | 36.20 | 10,423 | +0.61(+1.71%) |
May 23, 2016 | 35.76 | 36.52 | 35.57 | 35.60 | 40,046 | -2.40(-6.31%) |
May 20, 2016 | 38.05 | 38.77 | 37.72 | 37.99 | 16,745 | +0.88(+2.37%) |
May 19, 2016 | 36.72 | 37.27 | 35.83 | 37.12 | 22,678 | -0.63(-1.66%) |
May 18, 2016 | 38.40 | 40.09 | 37.74 | 37.74 | 28,411 | -2.19(-5.48%) |
May 17, 2016 | 40.92 | 41.14 | 39.47 | 39.93 | 21,923 | -1.46(-3.54%) |
May 16, 2016 | 41.34 | 42.17 | 41.32 | 41.40 | 20,551 | +0.44(+1.08%) |
May 13, 2016 | 43.69 | 43.81 | 40.42 | 40.96 | 14,231 | -3.91(-8.71%) |
May 12, 2016 | 44.58 | 45.60 | 42.52 | 44.87 | 8,305 | +0.18(+0.39%) |
May 11, 2016 | 46.31 | 46.31 | 44.23 | 44.69 | 20,897 | +0.47(+1.06%) |
May 10, 2016 | 42.21 | 44.33 | 42.13 | 44.22 | 16,231 | +4.02(+9.99%) |
May 09, 2016 | 40.58 | 40.58 | 35.59 | 40.20 | 53,377 | -1.24(-3.00%) |
May 06, 2016 | 40.24 | 41.72 | 39.89 | 41.45 | 44,210 | +0.81(+2.00%) |
May 05, 2016 | 42.20 | 42.46 | 40.15 | 40.63 | 5,521 | -1.36(-3.24%) |
May 04, 2016 | 41.02 | 42.13 | 40.58 | 41.99 | 7,250 | +1.03(+2.51%) |
May 03, 2016 | 42.57 | 42.57 | 40.68 | 40.97 | 28,284 | -3.73(-8.35%) |
May 02, 2016 | 45.09 | 45.09 | 44.09 | 44.70 | 13,097 | -2.03(-4.34%) |
Apr 29, 2016 | 47.32 | 47.72 | 45.67 | 46.73 | 17,682 | +1.13(+2.47%) |
Apr 28, 2016 | 45.79 | 47.24 | 45.17 | 45.60 | 29,080 | -0.01(-0.02%) |
Apr 27, 2016 | 44.24 | 45.61 | 44.24 | 45.61 | 5,867 | +2.15(+4.94%) |
Apr 26, 2016 | 41.68 | 43.46 | 41.68 | 43.46 | 6,442 | +2.47(+6.02%) |
Apr 25, 2016 | 42.36 | 42.36 | 40.59 | 41.00 | 8,527 | -1.13(-2.68%) |
Apr 22, 2016 | 41.31 | 42.41 | 41.31 | 42.12 | 5,262 | +0.09(+0.21%) |
Apr 21, 2016 | 42.76 | 43.34 | 41.97 | 42.03 | 5,615 | -1.67(-3.81%) |
Apr 20, 2016 | 43.47 | 44.18 | 42.92 | 43.70 | 6,443 | -0.81(-1.83%) |
Apr 19, 2016 | 42.54 | 44.51 | 42.54 | 44.51 | 15,789 | +3.12(+7.53%) |
Apr 18, 2016 | 41.39 | 43.06 | 40.98 | 41.40 | 17,138 | -2.52(-5.73%) |
Apr 15, 2016 | 43.42 | 43.92 | 42.87 | 43.92 | 12,745 | +0.31(+0.72%) |
Apr 14, 2016 | 44.46 | 44.46 | 42.58 | 43.60 | 35,089 | -1.30(-2.90%) |
Apr 13, 2016 | 44.08 | 45.02 | 43.60 | 44.90 | 28,569 | +2.48(+5.84%) |
Apr 12, 2016 | 40.40 | 42.69 | 39.68 | 42.43 | 38,568 | +2.63(+6.61%) |
Apr 11, 2016 | 39.97 | 40.62 | 39.40 | 39.80 | 50,781 | +2.02(+5.34%) |
Apr 08, 2016 | 36.59 | 37.78 | 36.33 | 37.78 | 82,769 | +4.14(+12.32%) |
Apr 07, 2016 | 33.53 | 33.64 | 33.50 | 33.64 | 4,506 | -0.45(-1.32%) |
Apr 06, 2016 | 34.23 | 34.24 | 33.85 | 34.09 | 4,662 | -0.73(-2.11%) |
Apr 05, 2016 | 34.24 | 35.33 | 33.80 | 34.82 | 5,427 | -0.50(-1.41%) |
Apr 04, 2016 | 37.54 | 37.54 | 35.32 | 35.32 | 7,765 | -4.00(-10.17%) |
Apr 01, 2016 | 38.63 | 39.32 | 38.63 | 39.32 | 618 | +1.47(+3.88%) |
Mar 31, 2016 | 39.36 | 39.36 | 37.85 | 37.85 | 4,519 | -0.97(-2.50%) |
Mar 30, 2016 | 40.23 | 40.99 | 38.82 | 38.82 | 4,712 | +0.01(+0.02%) |
Mar 29, 2016 | 37.10 | 39.30 | 37.06 | 38.81 | 4,547 | +0.24(+0.61%) |
Mar 28, 2016 | 38.21 | 38.58 | 37.19 | 38.58 | 6,260 | +4.09(+11.85%) |
Mar 24, 2016 | 34.71 | 34.49 | 34.49 | 34.49 | 5,000 | -1.23(-3.46%) |
Mar 23, 2016 | 38.04 | 38.04 | 35.72 | 35.72 | 6,989 | -3.70(-9.37%) |
Mar 22, 2016 | 38.72 | 39.42 | 38.72 | 39.42 | 475 | +0.23(+0.58%) |
Mar 21, 2016 | 38.95 | 39.30 | 38.88 | 39.19 | 2,736 | +0.62(+1.60%) |
Mar 18, 2016 | 38.02 | 38.75 | 37.62 | 38.58 | 4,699 | +0.26(+0.69%) |
Mar 17, 2016 | 37.10 | 38.75 | 35.91 | 38.31 | 14,631 | +5.95(+18.38%) |
Mar 16, 2016 | 30.47 | 32.36 | 29.16 | 32.36 | 7,885 | +1.22(+3.93%) |
Mar 15, 2016 | 32.85 | 33.80 | 31.14 | 31.14 | 9,445 | -5.09(-14.04%) |
Mar 14, 2016 | 37.49 | 37.49 | 35.70 | 36.22 | 5,441 | -1.29(-3.45%) |
Mar 11, 2016 | 37.27 | 37.87 | 37.17 | 37.52 | 7,222 | -0.12(-0.31%) |
Mar 10, 2016 | 35.00 | 37.84 | 34.58 | 37.63 | 7,040 | +2.37(+6.72%) |
Mar 09, 2016 | 35.48 | 35.82 | 35.23 | 35.26 | 3,579 | +1.02(+2.98%) |
Mar 08, 2016 | 34.15 | 34.89 | 33.78 | 34.24 | 5,116 | +0.62(+1.84%) |
Mar 07, 2016 | 33.62 | 34.32 | 33.45 | 33.63 | 4,436 | -0.88(-2.55%) |
Mar 04, 2016 | 34.65 | 35.26 | 33.61 | 34.51 | 13,680 | +3.39(+10.90%) |
Mar 03, 2016 | 28.21 | 31.12 | 28.13 | 31.12 | 20,076 | +3.70(+13.50%) |
Mar 02, 2016 | 25.62 | 27.42 | 25.62 | 27.42 | 13,664 | +1.73(+6.75%) |