Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.23 | 37.23 | 36.76 | 37.01 | 300,860 | +0.01(+0.02%) |
May 27, 2016 | 36.80 | 37.00 | 37.00 | 37.00 | 174,838 | +0.11(+0.29%) |
May 26, 2016 | 37.39 | 37.46 | 36.57 | 36.89 | 140,932 | -0.40(-1.06%) |
May 25, 2016 | 36.83 | 37.68 | 36.14 | 37.29 | 187,667 | +0.59(+1.61%) |
May 24, 2016 | 35.53 | 36.84 | 35.12 | 36.70 | 208,107 | +1.32(+3.74%) |
May 23, 2016 | 35.17 | 36.03 | 34.80 | 35.38 | 151,670 | +0.04(+0.12%) |
May 20, 2016 | 35.07 | 35.49 | 34.33 | 35.33 | 182,961 | +0.38(+1.09%) |
May 19, 2016 | 34.43 | 35.61 | 34.08 | 34.95 | 216,004 | +0.32(+0.92%) |
May 18, 2016 | 34.91 | 35.25 | 34.41 | 34.63 | 302,284 | -0.38(-1.08%) |
May 17, 2016 | 35.30 | 35.96 | 34.63 | 35.01 | 266,863 | -0.33(-0.92%) |
May 16, 2016 | 35.45 | 35.89 | 35.03 | 35.34 | 228,159 | +0.06(+0.17%) |
May 13, 2016 | 34.86 | 35.95 | 34.70 | 35.28 | 312,892 | +0.35(+1.01%) |
May 12, 2016 | 36.01 | 36.50 | 34.12 | 34.93 | 380,921 | -0.71(-2.00%) |
May 11, 2016 | 35.96 | 36.32 | 35.32 | 35.64 | 603,778 | -0.33(-0.91%) |
May 10, 2016 | 35.83 | 36.37 | 35.04 | 35.97 | 430,165 | +0.38(+1.07%) |
May 09, 2016 | 35.85 | 37.21 | 35.43 | 35.59 | 354,577 | -0.41(-1.15%) |
May 06, 2016 | 35.75 | 36.57 | 35.49 | 36.00 | 214,639 | +0.07(+0.20%) |
May 05, 2016 | 35.83 | 36.84 | 35.69 | 35.93 | 342,541 | +0.49(+1.39%) |
May 04, 2016 | 39.68 | 41.64 | 34.65 | 35.44 | 1,172,139 | -0.11(-0.32%) |
May 03, 2016 | 36.66 | 36.73 | 35.55 | 35.55 | 372,806 | -1.27(-3.45%) |
May 02, 2016 | 36.49 | 37.30 | 35.90 | 36.82 | 248,089 | +0.64(+1.78%) |
Apr 29, 2016 | 36.91 | 36.91 | 35.23 | 36.18 | 187,872 | -0.48(-1.30%) |
Apr 28, 2016 | 36.90 | 37.84 | 36.57 | 36.65 | 148,903 | -0.04(-0.12%) |
Apr 27, 2016 | 36.83 | 37.14 | 36.31 | 36.70 | 164,986 | -0.30(-0.81%) |
Apr 26, 2016 | 37.39 | 38.19 | 36.33 | 37.00 | 284,763 | -0.22(-0.59%) |
Apr 25, 2016 | 36.37 | 37.34 | 36.00 | 37.22 | 227,737 | +0.87(+2.40%) |
Apr 22, 2016 | 35.87 | 38.06 | 35.87 | 36.35 | 215,279 | +0.19(+0.51%) |
Apr 21, 2016 | 36.27 | 37.10 | 35.86 | 36.16 | 306,699 | -0.03(-0.07%) |
Apr 20, 2016 | 35.55 | 36.94 | 35.30 | 36.19 | 227,533 | +0.68(+1.91%) |
Apr 19, 2016 | 35.47 | 35.88 | 34.66 | 35.51 | 264,138 | +0.32(+0.90%) |
Apr 18, 2016 | 33.96 | 35.25 | 33.58 | 35.19 | 280,094 | +1.00(+2.91%) |
Apr 15, 2016 | 33.52 | 34.27 | 33.08 | 34.19 | 265,320 | +0.66(+1.97%) |
Apr 14, 2016 | 33.67 | 33.97 | 33.62 | 33.53 | 317,001 | -0.49(-1.43%) |
Apr 13, 2016 | 32.31 | 34.15 | 31.76 | 34.02 | 414,128 | +1.64(+5.07%) |
Apr 12, 2016 | 32.60 | 33.03 | 32.22 | 32.38 | 207,453 | -0.11(-0.33%) |
Apr 11, 2016 | 35.51 | 35.51 | 32.46 | 32.48 | 283,586 | -2.60(-7.42%) |
Apr 08, 2016 | 35.28 | 35.93 | 34.88 | 35.08 | 386,845 | +0.20(+0.58%) |
Apr 07, 2016 | 33.79 | 35.00 | 33.66 | 34.88 | 408,119 | +0.77(+2.25%) |
Apr 06, 2016 | 32.87 | 34.51 | 32.52 | 34.11 | 350,990 | +1.16(+3.53%) |
Apr 05, 2016 | 33.42 | 33.42 | 32.51 | 32.95 | 275,101 | -0.78(-2.30%) |
Apr 04, 2016 | 33.14 | 35.28 | 32.54 | 33.73 | 404,013 | +0.68(+2.05%) |
Apr 01, 2016 | 31.94 | 33.21 | 31.55 | 33.05 | 220,942 | +0.65(+2.01%) |
Mar 31, 2016 | 32.75 | 32.99 | 32.31 | 32.39 | 278,427 | -0.36(-1.10%) |
Mar 30, 2016 | 32.65 | 33.01 | 32.03 | 32.76 | 227,083 | +0.56(+1.73%) |
Mar 29, 2016 | 31.65 | 32.69 | 30.96 | 32.20 | 367,682 | +0.82(+2.61%) |
Mar 28, 2016 | 30.66 | 31.96 | 30.10 | 31.38 | 438,184 | +0.88(+2.89%) |
Mar 24, 2016 | 29.40 | 30.50 | 30.50 | 30.50 | 256,815 | +0.83(+2.79%) |
Mar 23, 2016 | 31.41 | 31.41 | 29.62 | 29.67 | 366,054 | -1.82(-5.77%) |
Mar 22, 2016 | 31.17 | 31.84 | 31.12 | 31.49 | 227,383 | -0.03(-0.08%) |
Mar 21, 2016 | 31.38 | 32.05 | 31.38 | 31.51 | 215,536 | +0.02(+0.06%) |
Mar 18, 2016 | 31.76 | 32.54 | 31.41 | 31.49 | 374,961 | +0.00(+0.00%) |
Mar 17, 2016 | 30.90 | 31.95 | 30.67 | 31.49 | 341,837 | +0.26(+0.85%) |
Mar 16, 2016 | 30.15 | 31.48 | 29.76 | 31.23 | 173,955 | +0.89(+2.94%) |
Mar 15, 2016 | 32.67 | 32.67 | 29.24 | 30.34 | 398,506 | -2.65(-8.05%) |
Mar 14, 2016 | 32.32 | 33.25 | 32.09 | 32.99 | 296,020 | +0.44(+1.35%) |
Mar 11, 2016 | 31.62 | 32.84 | 31.62 | 32.55 | 239,913 | +1.18(+3.77%) |
Mar 10, 2016 | 31.48 | 32.09 | 30.60 | 31.37 | 275,755 | -0.20(-0.64%) |
Mar 09, 2016 | 31.42 | 31.89 | 30.89 | 31.57 | 229,012 | +0.26(+0.82%) |
Mar 08, 2016 | 32.71 | 33.44 | 31.22 | 31.32 | 247,030 | -1.67(-5.05%) |
Mar 07, 2016 | 32.25 | 33.42 | 32.20 | 32.99 | 461,656 | +0.66(+2.05%) |
Mar 04, 2016 | 31.83 | 32.93 | 31.57 | 32.32 | 328,256 | +0.50(+1.58%) |
Mar 03, 2016 | 30.92 | 32.27 | 30.92 | 31.82 | 358,793 | +0.86(+2.79%) |
Mar 02, 2016 | 30.64 | 31.40 | 30.23 | 30.96 | 423,123 | +0.30(+0.98%) |