Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.00 | 37.55 | 36.42 | 36.71 | 161,745 | -0.23(-0.62%) |
May 27, 2016 | 35.78 | 36.94 | 36.94 | 36.94 | 165,500 | +1.07(+2.98%) |
May 26, 2016 | 35.88 | 36.16 | 35.14 | 35.87 | 151,893 | +0.09(+0.25%) |
May 25, 2016 | 35.82 | 36.04 | 34.99 | 35.78 | 177,749 | +0.16(+0.45%) |
May 24, 2016 | 34.77 | 35.84 | 34.50 | 35.62 | 163,819 | +1.22(+3.55%) |
May 23, 2016 | 34.72 | 35.55 | 34.13 | 34.40 | 151,157 | -0.71(-2.02%) |
May 20, 2016 | 34.10 | 35.18 | 33.95 | 35.11 | 146,133 | +1.04(+3.05%) |
May 19, 2016 | 34.48 | 35.26 | 33.28 | 34.07 | 118,077 | -0.53(-1.53%) |
May 18, 2016 | 33.76 | 35.47 | 32.76 | 34.60 | 148,368 | +0.67(+1.97%) |
May 17, 2016 | 34.65 | 35.13 | 33.85 | 33.93 | 107,018 | -0.68(-1.96%) |
May 16, 2016 | 34.00 | 35.32 | 33.84 | 34.61 | 165,165 | +0.84(+2.49%) |
May 13, 2016 | 33.88 | 35.30 | 33.56 | 33.77 | 184,427 | -0.13(-0.38%) |
May 12, 2016 | 34.34 | 34.66 | 32.86 | 33.90 | 210,650 | -0.37(-1.08%) |
May 11, 2016 | 33.69 | 36.12 | 33.52 | 34.27 | 249,021 | +0.65(+1.93%) |
May 10, 2016 | 32.97 | 33.66 | 32.65 | 33.62 | 196,761 | +0.93(+2.84%) |
May 09, 2016 | 32.76 | 33.71 | 32.38 | 32.69 | 137,581 | -0.17(-0.52%) |
May 06, 2016 | 33.24 | 33.24 | 29.18 | 32.86 | 604,380 | -1.70(-4.92%) |
May 05, 2016 | 39.00 | 39.43 | 34.30 | 34.56 | 359,655 | -2.47(-6.67%) |
May 04, 2016 | 36.76 | 37.90 | 36.11 | 37.03 | 165,566 | +0.03(+0.08%) |
May 03, 2016 | 37.61 | 37.99 | 36.94 | 37.00 | 81,196 | -0.92(-2.43%) |
May 02, 2016 | 38.00 | 38.05 | 36.73 | 37.92 | 160,287 | +0.02(+0.05%) |
Apr 29, 2016 | 38.26 | 38.65 | 37.61 | 37.90 | 198,601 | -0.39(-1.02%) |
Apr 28, 2016 | 37.77 | 38.98 | 37.62 | 38.29 | 199,280 | +0.45(+1.19%) |
Apr 27, 2016 | 37.74 | 37.98 | 37.19 | 37.84 | 162,937 | +0.06(+0.16%) |
Apr 26, 2016 | 38.07 | 38.13 | 37.52 | 37.78 | 176,147 | -0.12(-0.32%) |
Apr 25, 2016 | 37.48 | 38.34 | 37.48 | 37.90 | 139,005 | +0.24(+0.64%) |
Apr 22, 2016 | 36.82 | 38.00 | 36.54 | 37.66 | 148,697 | +0.77(+2.09%) |
Apr 21, 2016 | 36.25 | 37.60 | 36.25 | 36.89 | 164,906 | +0.70(+1.93%) |
Apr 20, 2016 | 35.18 | 36.39 | 34.78 | 36.19 | 170,806 | +0.81(+2.29%) |
Apr 19, 2016 | 36.00 | 36.15 | 34.84 | 35.38 | 143,390 | -0.42(-1.17%) |
Apr 18, 2016 | 34.87 | 36.15 | 34.55 | 35.80 | 140,494 | +0.80(+2.29%) |
Apr 15, 2016 | 34.18 | 35.44 | 34.09 | 35.00 | 96,434 | +0.76(+2.22%) |
Apr 14, 2016 | 34.79 | 34.88 | 34.17 | 34.24 | 138,959 | -0.55(-1.58%) |
Apr 13, 2016 | 33.47 | 34.99 | 33.22 | 34.79 | 135,577 | +1.58(+4.76%) |
Apr 12, 2016 | 33.04 | 33.74 | 32.55 | 33.21 | 154,514 | +0.26(+0.79%) |
Apr 11, 2016 | 34.44 | 34.96 | 32.95 | 32.95 | 200,536 | -1.36(-3.96%) |
Apr 08, 2016 | 36.79 | 36.79 | 33.95 | 34.31 | 330,152 | -2.13(-5.85%) |
Apr 07, 2016 | 36.05 | 37.08 | 35.91 | 36.44 | 285,434 | +0.12(+0.33%) |
Apr 06, 2016 | 34.67 | 36.34 | 34.52 | 36.32 | 231,122 | +1.54(+4.43%) |
Apr 05, 2016 | 34.19 | 35.04 | 33.21 | 34.78 | 249,173 | +0.35(+1.02%) |
Apr 04, 2016 | 32.28 | 35.61 | 32.10 | 34.43 | 279,127 | +2.03(+6.27%) |
Apr 01, 2016 | 32.85 | 33.39 | 31.98 | 32.40 | 230,264 | -0.95(-2.85%) |
Mar 31, 2016 | 33.30 | 34.01 | 32.24 | 33.35 | 160,050 | +0.19(+0.57%) |
Mar 30, 2016 | 33.10 | 33.97 | 32.69 | 33.16 | 229,803 | +0.29(+0.88%) |
Mar 29, 2016 | 30.24 | 33.07 | 30.15 | 32.87 | 153,818 | +2.49(+8.20%) |
Mar 28, 2016 | 30.31 | 30.76 | 29.80 | 30.38 | 172,955 | +0.29(+0.96%) |
Mar 24, 2016 | 29.70 | 30.09 | 30.09 | 30.09 | 153,000 | +0.24(+0.80%) |
Mar 23, 2016 | 31.18 | 31.20 | 29.77 | 29.85 | 115,789 | -1.35(-4.33%) |
Mar 22, 2016 | 31.35 | 31.76 | 31.06 | 31.20 | 120,448 | -0.28(-0.89%) |
Mar 21, 2016 | 32.06 | 32.70 | 30.61 | 31.48 | 168,514 | -0.81(-2.51%) |
Mar 18, 2016 | 31.48 | 32.55 | 30.57 | 32.29 | 202,176 | +0.70(+2.22%) |
Mar 17, 2016 | 30.63 | 31.76 | 29.63 | 31.59 | 174,285 | +0.67(+2.17%) |
Mar 16, 2016 | 30.05 | 31.03 | 30.05 | 30.92 | 128,786 | +0.74(+2.45%) |
Mar 15, 2016 | 32.50 | 32.62 | 29.91 | 30.18 | 155,222 | -2.49(-7.62%) |
Mar 14, 2016 | 33.16 | 33.28 | 32.18 | 32.67 | 185,383 | -0.49(-1.48%) |
Mar 11, 2016 | 31.55 | 33.28 | 31.55 | 33.16 | 185,790 | +1.95(+6.25%) |
Mar 10, 2016 | 31.38 | 32.77 | 30.61 | 31.21 | 209,180 | +0.12(+0.39%) |
Mar 09, 2016 | 30.27 | 32.96 | 29.16 | 31.09 | 250,805 | +1.06(+3.53%) |
Mar 08, 2016 | 30.90 | 31.78 | 29.67 | 30.03 | 242,986 | -2.28(-7.06%) |
Mar 07, 2016 | 31.94 | 32.78 | 31.67 | 32.31 | 178,682 | +0.11(+0.34%) |
Mar 04, 2016 | 32.18 | 32.57 | 31.50 | 32.20 | 179,847 | +0.02(+0.06%) |
Mar 03, 2016 | 32.80 | 33.12 | 31.36 | 32.18 | 118,035 | -0.62(-1.89%) |
Mar 02, 2016 | 31.25 | 33.08 | 31.17 | 32.80 | 147,980 | +1.66(+5.33%) |