Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.83 | 37.99 | 37.37 | 37.54 | 11,792 | +0.91(+2.48%) |
May 27, 2016 | 36.69 | 36.63 | 36.63 | 36.63 | 3,375 | -0.29(-0.79%) |
May 26, 2016 | 36.63 | 36.92 | 36.43 | 36.92 | 4,411 | -0.29(-0.79%) |
May 25, 2016 | 36.97 | 37.35 | 36.97 | 37.22 | 9,012 | +0.81(+2.23%) |
May 24, 2016 | 36.02 | 36.40 | 36.02 | 36.40 | 2,711 | +0.72(+2.03%) |
May 23, 2016 | 35.94 | 35.95 | 35.54 | 35.68 | 1,808 | -0.07(-0.19%) |
May 20, 2016 | 35.84 | 35.88 | 35.56 | 35.75 | 1,516 | +0.42(+1.19%) |
May 19, 2016 | 35.13 | 35.33 | 34.83 | 35.33 | 4,736 | -0.70(-1.96%) |
May 18, 2016 | 36.56 | 37.03 | 35.97 | 36.03 | 3,895 | +0.01(+0.03%) |
May 17, 2016 | 36.44 | 36.63 | 36.02 | 36.02 | 1,370 | -0.50(-1.37%) |
May 16, 2016 | 35.88 | 36.59 | 35.88 | 36.52 | 3,096 | +1.33(+3.78%) |
May 13, 2016 | 35.26 | 35.57 | 35.19 | 35.19 | 3,217 | -1.44(-3.92%) |
May 12, 2016 | 37.05 | 37.10 | 36.57 | 36.63 | 2,399 | +0.46(+1.27%) |
May 11, 2016 | 36.93 | 36.93 | 36.17 | 36.17 | 2,360 | -1.87(-4.90%) |
May 10, 2016 | 37.05 | 38.09 | 37.04 | 38.04 | 5,744 | +2.52(+7.10%) |
May 09, 2016 | 35.95 | 36.15 | 35.52 | 35.52 | 1,748 | -0.00(-0.01%) |
May 06, 2016 | 35.71 | 35.71 | 35.52 | 35.52 | 511 | +0.60(+1.72%) |
May 05, 2016 | 35.02 | 35.03 | 34.76 | 34.92 | 3,019 | +0.48(+1.39%) |
May 04, 2016 | 34.61 | 34.70 | 34.21 | 34.44 | 4,150 | -0.90(-2.55%) |
May 03, 2016 | 35.82 | 35.82 | 35.01 | 35.34 | 4,283 | -1.37(-3.74%) |
May 02, 2016 | 36.17 | 36.71 | 36.05 | 36.71 | 11,063 | +2.01(+5.79%) |
Apr 29, 2016 | 35.01 | 35.31 | 34.21 | 34.70 | 7,983 | -0.66(-1.88%) |
Apr 28, 2016 | 37.02 | 37.73 | 34.74 | 35.37 | 26,237 | -5.64(-13.75%) |
Apr 27, 2016 | 40.27 | 41.10 | 40.21 | 41.01 | 10,261 | -0.09(-0.21%) |
Apr 26, 2016 | 40.69 | 41.10 | 40.54 | 41.10 | 2,762 | -0.41(-0.99%) |
Apr 25, 2016 | 41.55 | 41.55 | 40.84 | 41.51 | 4,183 | -0.92(-2.17%) |
Apr 22, 2016 | 42.51 | 42.78 | 42.01 | 42.43 | 3,242 | +0.97(+2.33%) |
Apr 21, 2016 | 41.62 | 41.62 | 41.31 | 41.46 | 3,929 | -0.13(-0.31%) |
Apr 20, 2016 | 41.13 | 42.31 | 41.10 | 41.59 | 5,334 | +0.90(+2.21%) |
Apr 19, 2016 | 41.18 | 41.29 | 40.65 | 40.69 | 5,298 | +1.71(+4.38%) |
Apr 18, 2016 | 37.81 | 38.98 | 37.80 | 38.98 | 6,566 | +0.69(+1.80%) |
Apr 15, 2016 | 38.84 | 38.84 | 38.12 | 38.29 | 9,505 | -0.82(-2.10%) |
Apr 14, 2016 | 39.45 | 39.61 | 39.11 | 39.11 | 11,943 | +0.40(+1.04%) |
Apr 13, 2016 | 38.29 | 38.90 | 38.17 | 38.71 | 11,403 | +2.90(+8.11%) |
Apr 12, 2016 | 35.37 | 36.20 | 35.36 | 35.81 | 10,872 | +1.95(+5.74%) |
Apr 11, 2016 | 34.16 | 34.46 | 33.86 | 33.86 | 7,773 | -0.09(-0.26%) |
Apr 08, 2016 | 34.21 | 34.65 | 33.90 | 33.95 | 13,543 | +2.62(+8.36%) |
Apr 07, 2016 | 32.24 | 32.34 | 31.00 | 31.33 | 25,972 | -0.50(-1.57%) |
Apr 06, 2016 | 30.84 | 31.83 | 30.50 | 31.83 | 17,287 | +1.46(+4.80%) |
Apr 05, 2016 | 30.87 | 30.87 | 30.13 | 30.37 | 11,754 | -2.12(-6.53%) |
Apr 04, 2016 | 32.82 | 32.82 | 32.49 | 32.49 | 2,291 | -0.23(-0.72%) |
Apr 01, 2016 | 31.92 | 32.82 | 31.69 | 32.73 | 7,325 | -2.62(-7.41%) |
Mar 31, 2016 | 35.45 | 35.69 | 35.35 | 35.35 | 2,723 | -1.58(-4.29%) |
Mar 30, 2016 | 36.95 | 37.40 | 36.93 | 36.93 | 12,720 | -0.27(-0.74%) |
Mar 29, 2016 | 36.12 | 37.21 | 36.02 | 37.21 | 4,638 | +1.12(+3.12%) |
Mar 28, 2016 | 35.95 | 36.46 | 35.95 | 36.08 | 11,561 | +1.54(+4.47%) |
Mar 24, 2016 | 34.02 | 34.54 | 34.54 | 34.54 | 4,807 | -0.76(-2.16%) |
Mar 23, 2016 | 35.84 | 35.92 | 35.30 | 35.30 | 10,075 | -1.21(-3.32%) |
Mar 22, 2016 | 36.54 | 36.79 | 36.51 | 36.51 | 6,384 | +0.52(+1.44%) |
Mar 21, 2016 | 35.57 | 36.03 | 35.51 | 35.99 | 7,585 | +0.31(+0.88%) |
Mar 18, 2016 | 35.19 | 35.76 | 35.10 | 35.68 | 3,493 | -0.20(-0.54%) |
Mar 17, 2016 | 35.16 | 36.03 | 35.16 | 35.88 | 2,411 | +0.29(+0.82%) |
Mar 16, 2016 | 34.83 | 35.70 | 34.80 | 35.58 | 3,526 | +0.17(+0.47%) |
Mar 15, 2016 | 35.22 | 35.42 | 35.21 | 35.42 | 2,096 | -1.46(-3.95%) |
Mar 14, 2016 | 36.67 | 36.91 | 36.37 | 36.87 | 8,820 | +0.53(+1.45%) |
Mar 11, 2016 | 35.41 | 36.45 | 35.41 | 36.35 | 9,989 | +2.62(+7.77%) |
Mar 10, 2016 | 35.38 | 35.57 | 33.04 | 33.73 | 11,399 | -0.52(-1.51%) |
Mar 09, 2016 | 34.40 | 34.40 | 33.84 | 34.24 | 4,673 | +0.02(+0.06%) |
Mar 08, 2016 | 34.45 | 34.63 | 34.16 | 34.22 | 3,545 | -1.04(-2.94%) |
Mar 07, 2016 | 34.76 | 35.32 | 34.76 | 35.26 | 10,181 | -1.12(-3.09%) |
Mar 04, 2016 | 36.48 | 36.62 | 36.14 | 36.39 | 33,642 | +1.05(+2.96%) |
Mar 03, 2016 | 35.19 | 35.54 | 35.02 | 35.34 | 6,162 | +0.77(+2.23%) |
Mar 02, 2016 | 34.21 | 34.57 | 34.15 | 34.57 | 4,118 | +1.43(+4.31%) |