Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 31.63 | 31.68 | 31.09 | 31.18 | 42,927 | -0.50(-1.58%) |
May 27, 2016 | 31.74 | 31.68 | 31.68 | 31.68 | 20,900 | +0.10(+0.32%) |
May 26, 2016 | 31.37 | 31.66 | 31.03 | 31.58 | 44,750 | +0.64(+2.07%) |
May 25, 2016 | 31.50 | 31.72 | 30.89 | 30.94 | 32,857 | -0.57(-1.81%) |
May 24, 2016 | 31.18 | 31.82 | 30.99 | 31.51 | 37,914 | +0.59(+1.91%) |
May 23, 2016 | 30.85 | 31.17 | 30.63 | 30.92 | 32,103 | -0.06(-0.19%) |
May 20, 2016 | 30.91 | 31.19 | 30.22 | 30.98 | 49,806 | +0.23(+0.75%) |
May 19, 2016 | 30.71 | 31.26 | 30.50 | 30.75 | 41,599 | -0.29(-0.93%) |
May 18, 2016 | 31.26 | 31.48 | 30.79 | 31.04 | 47,337 | -0.42(-1.34%) |
May 17, 2016 | 32.40 | 32.48 | 31.04 | 31.46 | 104,935 | -1.36(-4.14%) |
May 16, 2016 | 32.05 | 33.02 | 31.96 | 32.82 | 37,718 | +0.50(+1.55%) |
May 13, 2016 | 33.16 | 33.30 | 31.93 | 32.32 | 98,122 | -1.03(-3.09%) |
May 12, 2016 | 34.32 | 34.34 | 33.10 | 33.35 | 46,943 | -0.79(-2.31%) |
May 11, 2016 | 34.98 | 35.16 | 34.03 | 34.14 | 70,061 | -1.00(-2.85%) |
May 10, 2016 | 35.31 | 35.51 | 35.05 | 35.14 | 32,150 | -0.20(-0.57%) |
May 09, 2016 | 35.49 | 35.88 | 35.00 | 35.34 | 31,922 | -0.28(-0.79%) |
May 06, 2016 | 36.25 | 36.92 | 35.48 | 35.62 | 58,204 | -0.56(-1.55%) |
May 05, 2016 | 36.40 | 36.60 | 36.07 | 36.18 | 75,783 | -0.29(-0.80%) |
May 04, 2016 | 35.99 | 36.89 | 35.74 | 36.47 | 32,078 | +0.49(+1.36%) |
May 03, 2016 | 36.85 | 37.09 | 35.71 | 35.98 | 42,260 | -1.02(-2.76%) |
May 02, 2016 | 36.68 | 37.23 | 35.99 | 37.00 | 30,389 | +0.57(+1.56%) |
Apr 29, 2016 | 36.94 | 36.95 | 36.28 | 36.43 | 31,594 | -0.64(-1.73%) |
Apr 28, 2016 | 37.40 | 37.86 | 36.92 | 37.07 | 32,927 | -0.10(-0.27%) |
Apr 27, 2016 | 36.66 | 37.42 | 36.66 | 37.17 | 53,508 | +0.16(+0.43%) |
Apr 26, 2016 | 36.00 | 37.45 | 36.00 | 37.01 | 51,981 | +0.76(+2.10%) |
Apr 25, 2016 | 36.58 | 36.58 | 35.89 | 36.25 | 46,982 | -0.49(-1.33%) |
Apr 22, 2016 | 36.49 | 36.85 | 36.16 | 36.74 | 40,556 | +0.16(+0.44%) |
Apr 21, 2016 | 36.69 | 36.89 | 36.31 | 36.58 | 30,894 | -0.25(-0.68%) |
Apr 20, 2016 | 37.10 | 37.56 | 36.73 | 36.83 | 28,425 | -0.37(-0.99%) |
Apr 19, 2016 | 37.29 | 37.40 | 36.83 | 37.20 | 25,264 | +0.13(+0.35%) |
Apr 18, 2016 | 36.74 | 37.47 | 36.59 | 37.07 | 52,838 | +0.10(+0.27%) |
Apr 15, 2016 | 36.91 | 37.39 | 36.54 | 36.97 | 40,420 | +0.07(+0.19%) |
Apr 14, 2016 | 36.52 | 37.11 | 35.97 | 36.90 | 106,427 | +0.38(+1.04%) |
Apr 13, 2016 | 36.56 | 36.80 | 35.83 | 36.52 | 37,371 | +0.07(+0.19%) |
Apr 12, 2016 | 36.55 | 36.86 | 36.29 | 36.45 | 25,014 | +0.21(+0.58%) |
Apr 11, 2016 | 36.26 | 36.79 | 35.91 | 36.24 | 56,500 | +0.36(+1.00%) |
Apr 08, 2016 | 35.79 | 36.03 | 35.42 | 35.88 | 45,657 | +0.29(+0.81%) |
Apr 07, 2016 | 36.17 | 36.31 | 35.08 | 35.59 | 135,666 | -0.70(-1.93%) |
Apr 06, 2016 | 36.66 | 36.86 | 36.16 | 36.29 | 30,221 | -0.42(-1.14%) |
Apr 05, 2016 | 36.47 | 37.00 | 35.97 | 36.71 | 39,734 | +0.19(+0.52%) |
Apr 04, 2016 | 36.36 | 36.87 | 36.02 | 36.52 | 58,488 | -0.08(-0.22%) |
Apr 01, 2016 | 35.94 | 36.85 | 35.66 | 36.60 | 51,382 | +0.19(+0.52%) |
Mar 31, 2016 | 35.81 | 36.64 | 35.51 | 36.41 | 89,100 | +0.53(+1.48%) |
Mar 30, 2016 | 36.08 | 36.53 | 35.48 | 35.88 | 71,300 | -0.13(-0.36%) |
Mar 29, 2016 | 34.68 | 36.52 | 34.39 | 36.01 | 134,520 | +1.37(+3.95%) |
Mar 28, 2016 | 34.44 | 34.92 | 31.36 | 34.64 | 320,031 | -1.35(-3.75%) |
Mar 24, 2016 | 35.39 | 35.99 | 35.99 | 35.99 | 92,600 | +0.50(+1.41%) |
Mar 23, 2016 | 35.82 | 36.13 | 35.44 | 35.49 | 60,010 | -0.49(-1.36%) |
Mar 22, 2016 | 36.24 | 36.50 | 35.71 | 35.98 | 36,458 | -0.54(-1.48%) |
Mar 21, 2016 | 36.75 | 37.46 | 36.47 | 36.52 | 33,666 | -0.36(-0.98%) |
Mar 18, 2016 | 36.92 | 37.14 | 36.33 | 36.88 | 93,202 | +0.29(+0.79%) |
Mar 17, 2016 | 35.32 | 36.67 | 34.73 | 36.59 | 54,907 | +1.41(+4.01%) |
Mar 16, 2016 | 34.43 | 35.41 | 34.06 | 35.18 | 88,015 | +0.18(+0.51%) |
Mar 15, 2016 | 35.49 | 35.84 | 34.82 | 35.00 | 86,114 | -0.89(-2.48%) |
Mar 14, 2016 | 35.05 | 36.57 | 35.05 | 35.89 | 74,406 | +0.83(+2.37%) |
Mar 11, 2016 | 35.72 | 37.13 | 34.81 | 35.06 | 182,010 | -0.22(-0.62%) |
Mar 10, 2016 | 37.20 | 37.74 | 34.74 | 35.28 | 98,154 | -1.91(-5.14%) |
Mar 09, 2016 | 37.69 | 37.89 | 37.03 | 37.19 | 38,521 | -0.25(-0.67%) |
Mar 08, 2016 | 37.83 | 37.83 | 37.34 | 37.44 | 44,122 | -0.53(-1.40%) |
Mar 07, 2016 | 36.62 | 38.00 | 35.74 | 37.97 | 82,007 | +1.35(+3.69%) |
Mar 04, 2016 | 36.00 | 36.88 | 35.77 | 36.62 | 61,427 | +0.83(+2.32%) |
Mar 03, 2016 | 35.40 | 35.92 | 34.85 | 35.79 | 51,984 | +0.22(+0.62%) |
Mar 02, 2016 | 35.82 | 36.09 | 35.29 | 35.57 | 74,768 | -0.40(-1.11%) |