Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 35.20 | 35.54 | 34.98 | 35.32 | 207,300 | +0.19(+0.55%) |
May 27, 2016 | 34.48 | 35.13 | 35.13 | 35.13 | 239,206 | +0.61(+1.78%) |
May 26, 2016 | 34.23 | 34.57 | 34.10 | 34.52 | 212,566 | +0.32(+0.94%) |
May 25, 2016 | 34.13 | 34.52 | 34.08 | 34.19 | 182,133 | +0.13(+0.38%) |
May 24, 2016 | 32.59 | 34.13 | 32.30 | 34.06 | 227,440 | +1.73(+5.33%) |
May 23, 2016 | 33.37 | 33.37 | 32.32 | 32.34 | 257,034 | -1.09(-3.26%) |
May 20, 2016 | 32.52 | 33.44 | 32.21 | 33.43 | 297,538 | +1.13(+3.51%) |
May 19, 2016 | 31.99 | 32.36 | 31.49 | 32.29 | 156,921 | +0.01(+0.02%) |
May 18, 2016 | 31.96 | 32.85 | 31.90 | 32.29 | 130,520 | +0.16(+0.49%) |
May 17, 2016 | 33.46 | 33.51 | 31.98 | 32.13 | 187,202 | -1.40(-4.18%) |
May 16, 2016 | 32.70 | 33.76 | 32.60 | 33.53 | 225,635 | +0.87(+2.66%) |
May 13, 2016 | 32.50 | 32.85 | 32.35 | 32.66 | 183,920 | -0.05(-0.16%) |
May 12, 2016 | 32.84 | 32.96 | 32.27 | 32.72 | 130,619 | +0.03(+0.09%) |
May 11, 2016 | 33.39 | 33.47 | 32.62 | 32.68 | 172,442 | -0.86(-2.57%) |
May 10, 2016 | 33.10 | 33.58 | 32.79 | 33.55 | 159,738 | +0.76(+2.32%) |
May 09, 2016 | 32.69 | 33.00 | 32.28 | 32.78 | 189,224 | +0.00(+0.00%) |
May 06, 2016 | 32.61 | 32.80 | 32.33 | 32.78 | 134,421 | +0.04(+0.12%) |
May 05, 2016 | 32.82 | 33.14 | 32.62 | 32.75 | 197,369 | -0.02(-0.05%) |
May 04, 2016 | 32.67 | 33.20 | 32.65 | 32.76 | 227,628 | -0.15(-0.46%) |
May 03, 2016 | 32.93 | 33.16 | 32.33 | 32.91 | 237,001 | -0.37(-1.10%) |
May 02, 2016 | 33.44 | 33.65 | 33.15 | 33.28 | 284,945 | -0.02(-0.07%) |
Apr 29, 2016 | 33.40 | 33.67 | 32.83 | 33.30 | 212,980 | -0.25(-0.75%) |
Apr 28, 2016 | 33.64 | 33.87 | 33.46 | 33.55 | 180,200 | -0.45(-1.32%) |
Apr 27, 2016 | 33.59 | 34.10 | 33.54 | 34.00 | 272,789 | +0.40(+1.20%) |
Apr 26, 2016 | 33.02 | 33.61 | 32.91 | 33.60 | 448,691 | +0.89(+2.72%) |
Apr 25, 2016 | 33.07 | 33.13 | 32.42 | 32.71 | 404,175 | -0.21(-0.62%) |
Apr 22, 2016 | 31.62 | 34.06 | 31.62 | 32.91 | 712,736 | +2.07(+6.72%) |
Apr 21, 2016 | 31.35 | 31.54 | 30.78 | 30.84 | 243,237 | -0.55(-1.75%) |
Apr 20, 2016 | 31.52 | 31.67 | 31.31 | 31.39 | 150,878 | -0.08(-0.27%) |
Apr 19, 2016 | 31.72 | 32.01 | 31.40 | 31.47 | 182,059 | -0.14(-0.46%) |
Apr 18, 2016 | 32.11 | 32.23 | 31.60 | 31.62 | 268,945 | -0.64(-1.98%) |
Apr 15, 2016 | 31.80 | 32.28 | 31.53 | 32.26 | 507,897 | +0.34(+1.05%) |
Apr 14, 2016 | 31.95 | 31.98 | 31.57 | 31.92 | 277,382 | -0.05(-0.14%) |
Apr 13, 2016 | 31.05 | 31.98 | 31.05 | 31.97 | 273,300 | +1.06(+3.43%) |
Apr 12, 2016 | 30.35 | 30.99 | 30.20 | 30.91 | 263,420 | +0.51(+1.68%) |
Apr 11, 2016 | 30.40 | 30.80 | 29.98 | 30.40 | 217,777 | +0.14(+0.45%) |
Apr 08, 2016 | 30.10 | 30.47 | 30.08 | 30.26 | 219,987 | +0.45(+1.51%) |
Apr 07, 2016 | 29.65 | 29.88 | 29.62 | 29.81 | 432,722 | -0.08(-0.28%) |
Apr 06, 2016 | 29.74 | 30.02 | 29.47 | 29.90 | 291,012 | +0.23(+0.77%) |
Apr 05, 2016 | 29.31 | 29.78 | 29.17 | 29.67 | 265,339 | +0.09(+0.31%) |
Apr 04, 2016 | 30.14 | 30.24 | 29.39 | 29.58 | 221,483 | -0.55(-1.82%) |
Apr 01, 2016 | 29.56 | 30.16 | 29.51 | 30.13 | 164,325 | +0.29(+0.97%) |
Mar 31, 2016 | 29.41 | 30.02 | 29.41 | 29.84 | 217,491 | +0.47(+1.61%) |
Mar 30, 2016 | 29.53 | 29.54 | 28.93 | 29.36 | 239,131 | -0.03(-0.10%) |
Mar 29, 2016 | 28.58 | 29.43 | 28.56 | 29.39 | 289,153 | +0.72(+2.52%) |
Mar 28, 2016 | 28.52 | 28.92 | 28.32 | 28.67 | 114,759 | +0.27(+0.94%) |
Mar 24, 2016 | 28.53 | 28.40 | 28.40 | 28.40 | 152,552 | -0.24(-0.85%) |
Mar 23, 2016 | 28.75 | 28.87 | 28.30 | 28.65 | 166,058 | -0.11(-0.37%) |
Mar 22, 2016 | 28.85 | 29.08 | 28.74 | 28.75 | 174,369 | -0.27(-0.94%) |
Mar 21, 2016 | 29.24 | 29.36 | 28.96 | 29.03 | 174,843 | -0.36(-1.22%) |
Mar 18, 2016 | 28.69 | 29.49 | 28.46 | 29.39 | 584,571 | +0.87(+3.04%) |
Mar 17, 2016 | 27.39 | 28.64 | 27.18 | 28.52 | 162,261 | +1.07(+3.91%) |
Mar 16, 2016 | 26.89 | 27.70 | 26.72 | 27.44 | 175,066 | +0.40(+1.46%) |
Mar 15, 2016 | 27.19 | 27.33 | 26.77 | 27.05 | 202,080 | -0.30(-1.11%) |
Mar 14, 2016 | 27.01 | 27.44 | 26.68 | 27.35 | 259,099 | +0.19(+0.70%) |
Mar 11, 2016 | 26.92 | 27.28 | 26.85 | 27.16 | 204,380 | +0.47(+1.77%) |
Mar 10, 2016 | 27.31 | 27.31 | 26.45 | 26.69 | 149,344 | -0.53(-1.93%) |
Mar 09, 2016 | 27.21 | 27.47 | 26.78 | 27.22 | 172,682 | +0.07(+0.25%) |
Mar 08, 2016 | 27.88 | 27.88 | 27.12 | 27.15 | 173,851 | -0.85(-3.05%) |
Mar 07, 2016 | 27.60 | 28.03 | 27.47 | 28.00 | 247,738 | +0.34(+1.21%) |
Mar 04, 2016 | 27.38 | 27.72 | 27.15 | 27.67 | 259,127 | +0.29(+1.06%) |
Mar 03, 2016 | 26.40 | 27.43 | 26.36 | 27.38 | 196,501 | +1.00(+3.78%) |
Mar 02, 2016 | 26.24 | 26.55 | 26.16 | 26.38 | 180,003 | +0.04(+0.14%) |