Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 35.91 | 37.38 | 35.00 | 37.24 | 11,558 | +1.40(+3.91%) |
May 27, 2016 | 35.56 | 35.84 | 35.84 | 35.84 | 10,000 | +0.70(+1.99%) |
May 26, 2016 | 36.61 | 36.82 | 34.79 | 35.14 | 6,302 | -1.19(-3.28%) |
May 25, 2016 | 36.19 | 36.82 | 35.77 | 36.33 | 7,448 | +0.35(+0.97%) |
May 24, 2016 | 34.09 | 36.05 | 33.74 | 35.98 | 12,391 | +1.89(+5.54%) |
May 23, 2016 | 32.20 | 34.65 | 31.85 | 34.09 | 26,846 | +1.89(+5.87%) |
May 20, 2016 | 31.71 | 32.41 | 31.22 | 32.20 | 8,463 | +0.35(+1.10%) |
May 19, 2016 | 29.89 | 32.69 | 29.61 | 31.85 | 55,239 | +1.89(+6.31%) |
May 18, 2016 | 30.73 | 31.43 | 29.40 | 29.96 | 9,145 | -0.84(-2.73%) |
May 17, 2016 | 29.19 | 31.08 | 29.19 | 30.80 | 11,506 | +1.61(+5.52%) |
May 16, 2016 | 31.50 | 31.50 | 27.72 | 29.19 | 17,579 | +0.98(+3.47%) |
May 13, 2016 | 25.69 | 28.42 | 25.66 | 28.21 | 14,754 | +2.52(+9.81%) |
May 12, 2016 | 27.09 | 27.14 | 25.27 | 25.69 | 13,163 | -1.19(-4.43%) |
May 11, 2016 | 28.49 | 28.70 | 26.81 | 26.88 | 9,883 | -1.68(-5.88%) |
May 10, 2016 | 29.89 | 29.89 | 28.28 | 28.56 | 8,728 | -1.05(-3.55%) |
May 09, 2016 | 29.05 | 29.89 | 28.91 | 29.61 | 7,150 | +0.56(+1.93%) |
May 06, 2016 | 29.33 | 29.40 | 27.93 | 29.05 | 9,652 | +0.21(+0.73%) |
May 05, 2016 | 27.30 | 30.21 | 27.23 | 28.84 | 17,762 | +1.82(+6.74%) |
May 04, 2016 | 29.12 | 29.33 | 26.95 | 27.02 | 14,473 | -2.31(-7.88%) |
May 03, 2016 | 28.70 | 29.96 | 28.70 | 29.33 | 9,081 | +0.84(+2.95%) |
May 02, 2016 | 29.47 | 29.47 | 27.79 | 28.49 | 14,148 | +0.42(+1.50%) |
Apr 29, 2016 | 29.05 | 29.05 | 27.16 | 28.07 | 9,074 | -1.26(-4.30%) |
Apr 28, 2016 | 29.05 | 30.17 | 29.05 | 29.33 | 10,100 | +0.21(+0.72%) |
Apr 27, 2016 | 30.45 | 30.59 | 29.05 | 29.12 | 15,306 | -1.47(-4.81%) |
Apr 26, 2016 | 32.41 | 32.48 | 30.38 | 30.59 | 19,535 | -2.03(-6.22%) |
Apr 25, 2016 | 32.69 | 32.83 | 31.08 | 32.62 | 23,036 | -0.25(-0.75%) |
Apr 22, 2016 | 31.29 | 33.18 | 31.08 | 32.87 | 12,071 | +1.58(+5.03%) |
Apr 21, 2016 | 30.87 | 31.50 | 30.66 | 31.29 | 3,842 | +0.28(+0.90%) |
Apr 20, 2016 | 31.43 | 32.20 | 30.45 | 31.01 | 5,625 | -0.21(-0.67%) |
Apr 19, 2016 | 31.08 | 31.85 | 29.96 | 31.22 | 8,898 | +0.49(+1.59%) |
Apr 18, 2016 | 30.73 | 30.94 | 30.10 | 30.73 | 8,679 | +0.00(+0.00%) |
Apr 15, 2016 | 30.87 | 31.45 | 30.17 | 30.73 | 10,968 | +0.00(+0.00%) |
Apr 14, 2016 | 30.73 | 31.08 | 30.17 | 30.73 | 27,452 | +0.14(+0.46%) |
Apr 13, 2016 | 29.96 | 30.94 | 29.54 | 30.59 | 12,767 | +0.70(+2.34%) |
Apr 12, 2016 | 29.96 | 30.31 | 29.12 | 29.89 | 5,156 | +0.14(+0.47%) |
Apr 11, 2016 | 31.64 | 31.64 | 29.26 | 29.75 | 17,673 | -1.75(-5.56%) |
Apr 08, 2016 | 32.41 | 32.97 | 30.87 | 31.50 | 17,979 | -0.42(-1.32%) |
Apr 07, 2016 | 30.94 | 32.06 | 30.73 | 31.92 | 42,825 | +1.26(+4.11%) |
Apr 06, 2016 | 29.47 | 30.66 | 29.12 | 30.66 | 23,760 | +1.40(+4.78%) |
Apr 05, 2016 | 29.40 | 30.94 | 28.91 | 29.26 | 18,462 | -0.21(-0.71%) |
Apr 04, 2016 | 27.30 | 30.80 | 27.30 | 29.47 | 43,666 | +1.96(+7.12%) |
Apr 01, 2016 | 26.95 | 28.21 | 26.67 | 27.51 | 31,924 | +0.98(+3.69%) |
Mar 31, 2016 | 25.13 | 26.60 | 22.05 | 26.53 | 20,047 | +1.19(+4.70%) |
Mar 30, 2016 | 26.04 | 26.60 | 24.85 | 25.34 | 14,973 | -0.42(-1.63%) |
Mar 29, 2016 | 25.27 | 26.18 | 23.80 | 25.76 | 20,235 | +0.35(+1.38%) |
Mar 28, 2016 | 26.67 | 27.23 | 24.99 | 25.41 | 18,880 | -1.26(-4.72%) |
Mar 24, 2016 | 26.60 | 26.67 | 26.67 | 26.67 | 20,228 | +0.07(+0.26%) |
Mar 23, 2016 | 28.77 | 28.91 | 26.53 | 26.60 | 26,760 | -2.03(-7.09%) |
Mar 22, 2016 | 28.56 | 29.33 | 28.21 | 28.63 | 14,171 | +0.07(+0.25%) |
Mar 21, 2016 | 28.42 | 29.19 | 28.07 | 28.56 | 13,057 | +0.35(+1.24%) |
Mar 18, 2016 | 28.00 | 28.84 | 26.95 | 28.21 | 44,766 | -0.28(-0.98%) |
Mar 17, 2016 | 29.19 | 29.33 | 28.07 | 28.49 | 17,898 | -0.77(-2.63%) |
Mar 16, 2016 | 30.80 | 31.39 | 28.70 | 29.26 | 9,318 | -1.40(-4.57%) |
Mar 15, 2016 | 32.62 | 32.76 | 30.03 | 30.66 | 9,148 | -1.68(-5.19%) |
Mar 14, 2016 | 31.85 | 32.55 | 30.87 | 32.34 | 9,024 | +0.63(+1.99%) |
Mar 11, 2016 | 31.22 | 31.99 | 30.80 | 31.71 | 8,466 | +0.70(+2.26%) |
Mar 10, 2016 | 31.15 | 32.34 | 30.73 | 31.01 | 6,065 | -0.07(-0.23%) |
Mar 09, 2016 | 32.83 | 33.39 | 30.87 | 31.08 | 11,045 | -1.68(-5.13%) |
Mar 08, 2016 | 33.60 | 34.09 | 32.69 | 32.76 | 5,369 | -1.12(-3.31%) |
Mar 07, 2016 | 32.90 | 34.51 | 32.83 | 33.88 | 15,738 | +1.05(+3.20%) |
Mar 04, 2016 | 33.18 | 33.95 | 33.18 | 32.83 | 10,715 | -0.35(-1.05%) |
Mar 03, 2016 | 32.34 | 33.53 | 32.20 | 33.18 | 11,568 | +1.05(+3.27%) |
Mar 02, 2016 | 31.50 | 32.41 | 30.84 | 32.13 | 13,337 | +0.28(+0.88%) |