Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 38.75 | 40.14 | 38.52 | 40.14 | 483,256 | +1.40(+3.61%) |
May 27, 2016 | 38.10 | 38.74 | 38.74 | 38.74 | 188,200 | +0.63(+1.65%) |
May 26, 2016 | 38.17 | 38.45 | 37.81 | 38.11 | 72,613 | +0.24(+0.63%) |
May 25, 2016 | 38.53 | 38.73 | 37.80 | 37.87 | 112,738 | -0.48(-1.25%) |
May 24, 2016 | 38.54 | 38.95 | 38.19 | 38.35 | 200,859 | -0.08(-0.21%) |
May 23, 2016 | 37.71 | 38.96 | 37.49 | 38.43 | 150,938 | +0.82(+2.18%) |
May 20, 2016 | 37.52 | 37.90 | 37.21 | 37.61 | 169,031 | +0.32(+0.86%) |
May 19, 2016 | 37.13 | 38.02 | 36.81 | 37.29 | 513,060 | +0.05(+0.13%) |
May 18, 2016 | 36.93 | 37.59 | 36.75 | 37.24 | 115,214 | +0.27(+0.73%) |
May 17, 2016 | 37.92 | 38.13 | 36.72 | 36.97 | 198,691 | -0.98(-2.58%) |
May 16, 2016 | 38.30 | 38.53 | 37.89 | 37.95 | 271,762 | -0.13(-0.34%) |
May 13, 2016 | 39.50 | 39.50 | 37.86 | 38.08 | 184,438 | -1.50(-3.79%) |
May 12, 2016 | 38.54 | 39.90 | 37.82 | 39.58 | 391,039 | +1.23(+3.21%) |
May 11, 2016 | 38.17 | 39.14 | 38.17 | 38.35 | 383,321 | +0.15(+0.39%) |
May 10, 2016 | 35.06 | 39.22 | 35.01 | 38.20 | 1,228,803 | +2.14(+5.93%) |
May 09, 2016 | 35.23 | 37.44 | 34.86 | 36.06 | 321,292 | +0.74(+2.10%) |
May 06, 2016 | 34.34 | 35.60 | 34.34 | 35.32 | 232,797 | +0.52(+1.49%) |
May 05, 2016 | 34.43 | 34.92 | 34.17 | 34.80 | 93,288 | +0.40(+1.16%) |
May 04, 2016 | 33.61 | 34.73 | 33.60 | 34.40 | 196,153 | +0.09(+0.26%) |
May 03, 2016 | 34.72 | 34.88 | 33.87 | 34.31 | 105,176 | -0.83(-2.36%) |
May 02, 2016 | 35.52 | 35.80 | 34.71 | 35.14 | 141,828 | -0.35(-0.99%) |
Apr 29, 2016 | 34.62 | 35.58 | 34.25 | 35.49 | 169,439 | +0.83(+2.39%) |
Apr 28, 2016 | 35.13 | 35.56 | 34.52 | 34.66 | 142,891 | -0.59(-1.67%) |
Apr 27, 2016 | 35.62 | 35.62 | 34.60 | 35.25 | 126,175 | -0.46(-1.29%) |
Apr 26, 2016 | 34.94 | 35.72 | 34.52 | 35.71 | 144,712 | +0.86(+2.47%) |
Apr 25, 2016 | 35.86 | 35.90 | 34.80 | 34.85 | 277,475 | -0.89(-2.49%) |
Apr 22, 2016 | 34.14 | 35.91 | 34.10 | 35.74 | 467,879 | +1.24(+3.59%) |
Apr 21, 2016 | 34.68 | 34.68 | 33.71 | 34.50 | 90,663 | +0.53(+1.56%) |
Apr 20, 2016 | 33.41 | 34.01 | 32.83 | 33.97 | 161,402 | +0.66(+1.98%) |
Apr 19, 2016 | 34.09 | 34.24 | 33.25 | 33.31 | 173,216 | -0.70(-2.06%) |
Apr 18, 2016 | 33.88 | 34.33 | 33.73 | 34.01 | 102,146 | +0.04(+0.12%) |
Apr 15, 2016 | 33.45 | 34.44 | 33.22 | 33.97 | 234,659 | +0.45(+1.34%) |
Apr 14, 2016 | 33.00 | 33.97 | 32.82 | 33.52 | 227,174 | +0.55(+1.67%) |
Apr 13, 2016 | 30.97 | 32.99 | 30.58 | 32.97 | 268,177 | +2.12(+6.87%) |
Apr 12, 2016 | 31.30 | 31.57 | 30.77 | 30.85 | 112,471 | -0.55(-1.75%) |
Apr 11, 2016 | 31.36 | 31.84 | 31.09 | 31.40 | 99,520 | +0.19(+0.61%) |
Apr 08, 2016 | 31.30 | 31.59 | 30.68 | 31.21 | 120,430 | +0.04(+0.13%) |
Apr 07, 2016 | 32.10 | 32.12 | 30.95 | 31.17 | 143,324 | -1.10(-3.41%) |
Apr 06, 2016 | 32.41 | 32.67 | 32.00 | 32.27 | 89,276 | -0.16(-0.49%) |
Apr 05, 2016 | 32.00 | 32.82 | 31.98 | 32.43 | 263,356 | +0.10(+0.31%) |
Apr 04, 2016 | 31.98 | 32.53 | 31.48 | 32.33 | 191,797 | +0.51(+1.60%) |
Apr 01, 2016 | 30.68 | 31.92 | 30.11 | 31.82 | 103,961 | +0.96(+3.11%) |
Mar 31, 2016 | 31.08 | 31.65 | 30.65 | 30.86 | 299,963 | -0.12(-0.39%) |
Mar 30, 2016 | 31.52 | 31.69 | 30.68 | 30.98 | 114,726 | -0.45(-1.43%) |
Mar 29, 2016 | 30.00 | 31.46 | 29.67 | 31.43 | 169,215 | +1.76(+5.93%) |
Mar 28, 2016 | 29.35 | 29.73 | 28.80 | 29.67 | 169,386 | +0.58(+1.99%) |
Mar 24, 2016 | 29.82 | 29.09 | 29.09 | 29.09 | 316,200 | -0.83(-2.77%) |
Mar 23, 2016 | 30.61 | 30.61 | 29.91 | 29.92 | 156,412 | -0.75(-2.45%) |
Mar 22, 2016 | 30.74 | 31.64 | 30.48 | 30.67 | 193,967 | -0.32(-1.03%) |
Mar 21, 2016 | 31.92 | 31.92 | 30.75 | 30.99 | 143,745 | -0.88(-2.76%) |
Mar 18, 2016 | 31.57 | 32.65 | 31.07 | 31.87 | 225,499 | +0.52(+1.66%) |
Mar 17, 2016 | 30.65 | 31.57 | 30.13 | 31.35 | 118,053 | +0.59(+1.92%) |
Mar 16, 2016 | 31.00 | 32.31 | 30.60 | 30.76 | 242,874 | -0.38(-1.22%) |
Mar 15, 2016 | 29.75 | 31.42 | 29.75 | 31.14 | 523,029 | +1.15(+3.83%) |
Mar 14, 2016 | 28.90 | 30.09 | 28.86 | 29.99 | 130,882 | +1.01(+3.49%) |
Mar 11, 2016 | 28.97 | 29.11 | 28.55 | 28.98 | 74,274 | +0.26(+0.91%) |
Mar 10, 2016 | 29.37 | 29.45 | 28.27 | 28.72 | 71,835 | -0.46(-1.58%) |
Mar 09, 2016 | 29.41 | 29.41 | 28.57 | 29.18 | 163,841 | -0.17(-0.58%) |
Mar 08, 2016 | 30.12 | 30.36 | 28.94 | 29.35 | 174,078 | -1.01(-3.33%) |
Mar 07, 2016 | 30.40 | 31.14 | 29.97 | 30.36 | 181,379 | -0.14(-0.46%) |
Mar 04, 2016 | 30.02 | 31.26 | 29.78 | 30.50 | 446,257 | +0.56(+1.87%) |
Mar 03, 2016 | 30.11 | 30.11 | 29.20 | 29.94 | 322,322 | -0.26(-0.86%) |
Mar 02, 2016 | 29.00 | 30.85 | 29.00 | 30.20 | 624,618 | -1.70(-5.33%) |