Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 36.21 | 36.40 | 35.23 | 35.43 | 2,884,602 | -0.18(-0.51%) |
May 27, 2016 | 34.90 | 35.61 | 35.61 | 35.61 | 1,524,400 | +0.71(+2.03%) |
May 26, 2016 | 35.05 | 35.22 | 34.35 | 34.90 | 1,772,335 | -0.37(-1.05%) |
May 25, 2016 | 35.28 | 35.70 | 34.47 | 35.27 | 2,676,738 | +0.37(+1.06%) |
May 24, 2016 | 34.53 | 35.43 | 34.26 | 34.90 | 2,327,644 | +0.65(+1.90%) |
May 23, 2016 | 33.98 | 34.80 | 33.56 | 34.25 | 2,114,266 | +0.21(+0.62%) |
May 20, 2016 | 32.98 | 34.13 | 32.88 | 34.04 | 3,147,681 | +1.20(+3.65%) |
May 19, 2016 | 32.27 | 33.48 | 32.00 | 32.84 | 2,200,980 | +0.33(+1.02%) |
May 18, 2016 | 31.44 | 32.95 | 31.44 | 32.51 | 3,186,080 | +0.80(+2.52%) |
May 17, 2016 | 29.93 | 32.72 | 29.90 | 31.71 | 4,316,096 | +1.68(+5.59%) |
May 16, 2016 | 28.16 | 30.17 | 28.16 | 30.03 | 2,539,564 | +1.92(+6.83%) |
May 13, 2016 | 27.63 | 28.80 | 27.63 | 28.11 | 1,561,967 | +0.30(+1.08%) |
May 12, 2016 | 28.70 | 28.82 | 27.17 | 27.81 | 1,929,471 | -0.68(-2.39%) |
May 11, 2016 | 29.55 | 30.29 | 28.41 | 28.49 | 2,110,283 | -1.32(-4.43%) |
May 10, 2016 | 29.56 | 29.94 | 28.46 | 29.81 | 2,350,354 | +0.56(+1.91%) |
May 09, 2016 | 27.66 | 29.51 | 27.25 | 29.25 | 2,851,916 | +1.60(+5.79%) |
May 06, 2016 | 28.03 | 28.50 | 26.50 | 27.65 | 2,952,182 | +0.60(+2.22%) |
May 05, 2016 | 27.89 | 27.94 | 26.56 | 27.05 | 3,561,201 | -0.48(-1.74%) |
May 04, 2016 | 29.03 | 29.65 | 27.19 | 27.53 | 4,724,206 | -2.47(-8.23%) |
May 03, 2016 | 31.81 | 32.21 | 29.75 | 30.00 | 4,298,048 | -3.00(-9.09%) |
May 02, 2016 | 34.16 | 34.20 | 30.58 | 33.00 | 8,114,838 | +0.70(+2.17%) |
Apr 29, 2016 | 33.04 | 33.15 | 31.74 | 32.30 | 2,102,030 | -0.10(-0.31%) |
Apr 28, 2016 | 32.48 | 33.57 | 32.08 | 32.40 | 2,083,039 | -0.23(-0.70%) |
Apr 27, 2016 | 32.18 | 33.05 | 31.00 | 32.63 | 2,620,154 | +0.01(+0.03%) |
Apr 26, 2016 | 34.17 | 34.50 | 31.77 | 32.62 | 2,904,875 | -1.56(-4.56%) |
Apr 25, 2016 | 33.94 | 35.18 | 33.75 | 34.18 | 1,965,032 | +0.16(+0.47%) |
Apr 22, 2016 | 33.60 | 34.19 | 32.35 | 34.02 | 2,329,337 | +0.33(+0.98%) |
Apr 21, 2016 | 33.35 | 34.22 | 33.00 | 33.69 | 2,268,169 | +0.34(+1.02%) |
Apr 20, 2016 | 33.70 | 34.28 | 32.95 | 33.35 | 1,881,182 | -0.31(-0.92%) |
Apr 19, 2016 | 33.50 | 34.43 | 33.15 | 33.66 | 2,381,328 | +0.19(+0.57%) |
Apr 18, 2016 | 33.42 | 33.86 | 32.85 | 33.47 | 2,283,161 | -0.05(-0.15%) |
Apr 15, 2016 | 33.68 | 33.97 | 32.92 | 33.52 | 3,696,245 | -0.27(-0.80%) |
Apr 14, 2016 | 33.34 | 35.14 | 33.24 | 33.79 | 3,750,451 | +0.57(+1.72%) |
Apr 13, 2016 | 32.56 | 33.31 | 31.82 | 33.22 | 2,738,070 | +0.98(+3.04%) |
Apr 12, 2016 | 31.07 | 32.34 | 30.43 | 32.24 | 2,793,077 | +1.13(+3.63%) |
Apr 11, 2016 | 32.18 | 32.40 | 30.90 | 31.11 | 2,359,857 | -0.67(-2.11%) |
Apr 08, 2016 | 32.90 | 33.10 | 31.29 | 31.78 | 2,396,396 | -0.48(-1.49%) |
Apr 07, 2016 | 32.70 | 34.06 | 31.80 | 32.26 | 3,931,947 | -0.60(-1.83%) |
Apr 06, 2016 | 30.39 | 32.89 | 30.04 | 32.86 | 4,931,784 | +2.96(+9.90%) |
Apr 05, 2016 | 29.95 | 31.27 | 29.54 | 29.90 | 3,194,129 | -0.16(-0.53%) |
Apr 04, 2016 | 29.55 | 31.79 | 29.01 | 30.06 | 7,361,273 | +1.40(+4.88%) |
Apr 01, 2016 | 27.87 | 29.03 | 27.46 | 28.66 | 5,932,917 | +0.70(+2.50%) |
Mar 31, 2016 | 25.97 | 28.50 | 25.53 | 27.96 | 8,440,486 | +1.95(+7.50%) |
Mar 30, 2016 | 28.57 | 28.85 | 25.33 | 26.01 | 18,296,376 | +2.20(+9.24%) |
Mar 28, 2016 | 24.48 | 23.81 | 23.81 | 23.81 | 1,135,503 | +3.50(+17.23%) |
Mar 24, 2016 | 20.28 | 20.31 | 20.31 | 20.31 | 2,319,000 | +0.06(+0.30%) |
Mar 23, 2016 | 22.61 | 23.29 | 20.05 | 20.25 | 4,008,421 | -2.39(-10.56%) |
Mar 22, 2016 | 21.23 | 22.86 | 21.20 | 22.64 | 3,147,336 | +1.11(+5.16%) |
Mar 21, 2016 | 19.73 | 21.80 | 19.68 | 21.53 | 2,925,808 | +1.74(+8.79%) |
Mar 18, 2016 | 19.57 | 19.88 | 18.99 | 19.79 | 3,040,513 | +0.26(+1.33%) |
Mar 17, 2016 | 19.23 | 19.85 | 18.40 | 19.53 | 1,974,878 | +0.14(+0.72%) |
Mar 16, 2016 | 19.50 | 20.07 | 18.90 | 19.39 | 1,664,292 | -0.26(-1.32%) |
Mar 15, 2016 | 20.14 | 20.69 | 19.45 | 19.65 | 1,644,396 | -0.67(-3.30%) |
Mar 14, 2016 | 20.18 | 20.53 | 19.80 | 20.32 | 1,951,119 | +0.13(+0.64%) |
Mar 11, 2016 | 19.48 | 20.22 | 19.13 | 20.19 | 1,742,549 | +0.93(+4.83%) |
Mar 10, 2016 | 19.61 | 20.06 | 18.60 | 19.26 | 1,573,677 | -0.09(-0.47%) |
Mar 09, 2016 | 19.79 | 19.87 | 18.65 | 19.35 | 2,007,855 | -0.25(-1.28%) |
Mar 08, 2016 | 21.53 | 21.99 | 19.55 | 19.60 | 1,967,775 | -2.16(-9.93%) |
Mar 07, 2016 | 21.04 | 22.27 | 20.60 | 21.76 | 2,117,317 | +0.56(+2.64%) |
Mar 04, 2016 | 21.53 | 21.64 | 20.56 | 21.20 | 2,232,291 | -0.26(-1.21%) |
Mar 03, 2016 | 20.48 | 21.46 | 20.02 | 21.46 | 2,465,256 | +1.10(+5.40%) |
Mar 02, 2016 | 19.21 | 21.14 | 18.85 | 20.36 | 2,502,146 | +1.21(+6.32%) |