Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 33.94 | 33.97 | 33.34 | 33.44 | 395,839 | +0.02(+0.05%) |
May 27, 2016 | 33.66 | 33.42 | 33.42 | 33.42 | 206,969 | -0.40(-1.17%) |
May 26, 2016 | 33.97 | 34.06 | 33.60 | 33.82 | 153,928 | -0.16(-0.47%) |
May 25, 2016 | 34.11 | 34.26 | 33.91 | 33.98 | 760,320 | -0.22(-0.64%) |
May 24, 2016 | 33.91 | 34.32 | 33.83 | 34.20 | 730,383 | +1.83(+5.65%) |
May 23, 2016 | 32.33 | 32.59 | 32.20 | 32.37 | 245,871 | -0.09(-0.29%) |
May 20, 2016 | 32.71 | 32.76 | 32.39 | 32.46 | 254,396 | +0.29(+0.92%) |
May 19, 2016 | 32.15 | 32.27 | 31.94 | 32.17 | 362,473 | -0.28(-0.86%) |
May 18, 2016 | 32.76 | 33.07 | 32.27 | 32.44 | 741,450 | -0.40(-1.21%) |
May 17, 2016 | 32.97 | 33.23 | 32.74 | 32.84 | 1,497,457 | +0.12(+0.36%) |
May 16, 2016 | 32.68 | 32.86 | 32.55 | 32.72 | 242,003 | -0.19(-0.56%) |
May 13, 2016 | 33.46 | 33.54 | 32.83 | 32.91 | 315,504 | -0.55(-1.64%) |
May 12, 2016 | 34.10 | 34.21 | 33.38 | 33.45 | 200,378 | -0.22(-0.65%) |
May 11, 2016 | 33.59 | 33.99 | 33.56 | 33.67 | 215,036 | -0.14(-0.42%) |
May 10, 2016 | 33.90 | 33.99 | 33.62 | 33.82 | 260,321 | +0.10(+0.30%) |
May 09, 2016 | 34.20 | 34.26 | 33.68 | 33.72 | 326,591 | -0.27(-0.79%) |
May 06, 2016 | 33.91 | 34.12 | 33.73 | 33.99 | 514,073 | +0.11(+0.32%) |
May 05, 2016 | 34.54 | 34.69 | 33.68 | 33.88 | 906,956 | +0.70(+2.11%) |
May 04, 2016 | 35.19 | 35.20 | 32.99 | 33.18 | 1,690,755 | -2.94(-8.15%) |
May 03, 2016 | 36.62 | 36.67 | 36.06 | 36.12 | 486,837 | -2.07(-5.43%) |
May 02, 2016 | 38.46 | 38.46 | 37.95 | 38.19 | 353,777 | -0.56(-1.44%) |
Apr 29, 2016 | 38.78 | 38.82 | 38.43 | 38.75 | 278,075 | +0.28(+0.72%) |
Apr 28, 2016 | 38.39 | 38.85 | 38.23 | 38.47 | 234,905 | -0.16(-0.41%) |
Apr 27, 2016 | 38.61 | 38.77 | 38.14 | 38.63 | 352,361 | -0.15(-0.39%) |
Apr 26, 2016 | 38.54 | 38.82 | 38.35 | 38.78 | 484,497 | +0.80(+2.11%) |
Apr 25, 2016 | 38.03 | 38.14 | 37.83 | 37.98 | 354,689 | -0.08(-0.20%) |
Apr 22, 2016 | 38.31 | 38.54 | 38.02 | 38.06 | 333,915 | -0.25(-0.66%) |
Apr 21, 2016 | 38.36 | 38.60 | 38.13 | 38.31 | 263,870 | -0.51(-1.32%) |
Apr 20, 2016 | 38.99 | 39.14 | 38.35 | 38.83 | 325,699 | +0.05(+0.13%) |
Apr 19, 2016 | 38.66 | 38.81 | 38.50 | 38.78 | 428,939 | +0.23(+0.59%) |
Apr 18, 2016 | 38.13 | 38.68 | 38.06 | 38.55 | 190,803 | +0.59(+1.55%) |
Apr 15, 2016 | 37.84 | 38.18 | 37.81 | 37.96 | 592,107 | -0.30(-0.79%) |
Apr 14, 2016 | 38.13 | 38.30 | 37.92 | 38.26 | 641,856 | +0.08(+0.20%) |
Apr 13, 2016 | 37.93 | 38.22 | 37.90 | 38.18 | 351,112 | +0.46(+1.23%) |
Apr 12, 2016 | 37.42 | 37.82 | 37.00 | 37.72 | 737,440 | +0.28(+0.74%) |
Apr 11, 2016 | 37.36 | 37.68 | 37.36 | 37.44 | 1,048,954 | +1.05(+2.90%) |
Apr 08, 2016 | 36.52 | 36.67 | 36.30 | 36.39 | 635,426 | +0.67(+1.86%) |
Apr 07, 2016 | 35.93 | 36.06 | 35.55 | 35.72 | 271,825 | -0.90(-2.46%) |
Apr 06, 2016 | 36.18 | 36.65 | 35.98 | 36.63 | 474,417 | -0.03(-0.07%) |
Apr 05, 2016 | 36.91 | 37.07 | 36.59 | 36.65 | 299,967 | -0.60(-1.61%) |
Apr 04, 2016 | 37.42 | 37.56 | 37.24 | 37.25 | 236,224 | +0.40(+1.10%) |
Apr 01, 2016 | 36.45 | 37.02 | 36.25 | 36.84 | 484,425 | -0.12(-0.32%) |
Mar 31, 2016 | 37.10 | 37.25 | 36.79 | 36.96 | 213,186 | +0.36(+0.99%) |
Mar 30, 2016 | 36.68 | 36.87 | 36.52 | 36.60 | 305,219 | -0.03(-0.09%) |
Mar 29, 2016 | 35.72 | 36.73 | 35.61 | 36.63 | 978,940 | +0.98(+2.74%) |
Mar 28, 2016 | 35.61 | 35.68 | 35.44 | 35.66 | 78,874 | +0.03(+0.07%) |
Mar 24, 2016 | 35.12 | 35.63 | 35.63 | 35.63 | 205,901 | +0.62(+1.78%) |
Mar 23, 2016 | 35.10 | 35.31 | 34.93 | 35.01 | 355,811 | -0.73(-2.05%) |
Mar 22, 2016 | 35.42 | 35.86 | 35.35 | 35.74 | 533,616 | -0.84(-2.30%) |
Mar 21, 2016 | 36.34 | 36.69 | 36.29 | 36.58 | 454,354 | +0.21(+0.58%) |
Mar 18, 2016 | 35.90 | 36.53 | 35.90 | 36.37 | 663,045 | +0.30(+0.82%) |
Mar 17, 2016 | 35.39 | 36.20 | 35.39 | 36.08 | 693,683 | +0.83(+2.34%) |
Mar 16, 2016 | 33.72 | 35.34 | 33.65 | 35.25 | 625,107 | +0.85(+2.48%) |
Mar 15, 2016 | 34.25 | 34.40 | 33.94 | 34.40 | 359,923 | -0.62(-1.76%) |
Mar 14, 2016 | 34.74 | 35.23 | 34.58 | 35.01 | 559,122 | +0.09(+0.27%) |
Mar 11, 2016 | 34.48 | 35.01 | 34.32 | 34.92 | 536,907 | +0.75(+2.20%) |
Mar 10, 2016 | 34.16 | 34.34 | 33.59 | 34.17 | 305,791 | +0.13(+0.37%) |
Mar 09, 2016 | 33.71 | 34.33 | 33.65 | 34.05 | 322,681 | +0.66(+1.97%) |
Mar 08, 2016 | 33.45 | 33.64 | 33.23 | 33.39 | 177,070 | +0.01(+0.03%) |
Mar 07, 2016 | 33.14 | 33.51 | 32.97 | 33.38 | 190,161 | -0.15(-0.45%) |
Mar 04, 2016 | 32.85 | 33.71 | 32.79 | 33.53 | 296,234 | +0.21(+0.63%) |
Mar 03, 2016 | 32.76 | 33.33 | 32.62 | 33.32 | 456,532 | +0.18(+0.53%) |
Mar 02, 2016 | 32.42 | 33.17 | 32.40 | 33.14 | 225,381 | +0.54(+1.66%) |