Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.71 | 39.11 | 37.37 | 38.70 | 361,105 | +1.37(+3.67%) |
May 27, 2016 | 37.15 | 37.33 | 37.33 | 37.33 | 400,000 | +0.40(+1.08%) |
May 26, 2016 | 36.88 | 37.28 | 35.43 | 36.93 | 322,024 | -0.01(-0.03%) |
May 25, 2016 | 37.26 | 37.80 | 36.41 | 36.94 | 307,799 | +0.03(+0.08%) |
May 24, 2016 | 37.33 | 37.33 | 35.88 | 36.91 | 359,318 | +0.17(+0.46%) |
May 23, 2016 | 35.24 | 36.77 | 34.52 | 36.74 | 573,260 | +1.51(+4.29%) |
May 20, 2016 | 34.51 | 35.65 | 33.92 | 35.23 | 355,595 | +1.01(+2.95%) |
May 19, 2016 | 34.43 | 35.42 | 33.43 | 34.22 | 338,782 | -0.37(-1.07%) |
May 18, 2016 | 33.60 | 35.45 | 33.48 | 34.59 | 355,491 | +0.88(+2.61%) |
May 17, 2016 | 34.52 | 35.30 | 33.51 | 33.71 | 389,056 | -1.00(-2.88%) |
May 16, 2016 | 32.76 | 34.85 | 32.50 | 34.71 | 286,828 | +2.28(+7.03%) |
May 13, 2016 | 31.63 | 33.49 | 31.63 | 32.43 | 276,018 | +0.80(+2.53%) |
May 12, 2016 | 32.27 | 32.51 | 30.67 | 31.63 | 285,210 | -0.70(-2.17%) |
May 11, 2016 | 33.34 | 34.00 | 32.13 | 32.33 | 262,428 | -1.11(-3.32%) |
May 10, 2016 | 33.36 | 33.95 | 32.20 | 33.44 | 276,437 | +0.30(+0.91%) |
May 09, 2016 | 31.17 | 33.79 | 30.98 | 33.14 | 350,314 | +2.15(+6.94%) |
May 06, 2016 | 30.72 | 31.77 | 30.16 | 30.99 | 276,468 | -0.26(-0.83%) |
May 05, 2016 | 32.33 | 32.60 | 30.45 | 31.25 | 473,782 | -0.93(-2.89%) |
May 04, 2016 | 34.64 | 34.99 | 32.07 | 32.18 | 358,842 | -2.89(-8.24%) |
May 03, 2016 | 34.68 | 36.25 | 34.34 | 35.07 | 374,016 | -0.01(-0.03%) |
May 02, 2016 | 34.62 | 35.24 | 34.13 | 35.08 | 305,807 | +0.76(+2.21%) |
Apr 29, 2016 | 34.49 | 35.08 | 33.77 | 34.32 | 308,800 | +0.03(+0.09%) |
Apr 28, 2016 | 36.24 | 36.54 | 33.65 | 34.29 | 480,692 | -1.34(-3.76%) |
Apr 27, 2016 | 36.52 | 36.88 | 34.52 | 35.63 | 497,212 | -1.09(-2.97%) |
Apr 26, 2016 | 37.31 | 37.34 | 35.59 | 36.72 | 307,232 | -0.69(-1.84%) |
Apr 25, 2016 | 37.83 | 38.42 | 36.84 | 37.41 | 372,704 | -0.57(-1.50%) |
Apr 22, 2016 | 37.28 | 38.18 | 36.76 | 37.98 | 471,158 | +0.85(+2.29%) |
Apr 21, 2016 | 35.64 | 37.91 | 35.14 | 37.13 | 460,951 | +1.50(+4.21%) |
Apr 20, 2016 | 36.15 | 36.59 | 34.77 | 35.63 | 252,223 | -0.51(-1.41%) |
Apr 19, 2016 | 36.95 | 37.61 | 35.52 | 36.14 | 351,185 | -0.71(-1.93%) |
Apr 18, 2016 | 35.00 | 37.38 | 35.00 | 36.85 | 442,994 | +1.51(+4.27%) |
Apr 15, 2016 | 35.29 | 36.11 | 34.99 | 35.34 | 389,278 | -0.17(-0.48%) |
Apr 14, 2016 | 34.42 | 36.15 | 33.92 | 35.51 | 415,642 | +1.15(+3.35%) |
Apr 13, 2016 | 33.50 | 34.60 | 32.88 | 34.36 | 300,046 | +0.98(+2.94%) |
Apr 12, 2016 | 32.93 | 33.67 | 32.12 | 33.38 | 294,483 | +0.32(+0.97%) |
Apr 11, 2016 | 34.81 | 34.81 | 32.86 | 33.06 | 389,209 | -1.22(-3.56%) |
Apr 08, 2016 | 35.50 | 35.88 | 33.38 | 34.28 | 490,632 | -0.52(-1.49%) |
Apr 07, 2016 | 34.42 | 35.73 | 33.97 | 34.80 | 779,817 | +0.35(+1.02%) |
Apr 06, 2016 | 30.45 | 34.87 | 30.45 | 34.45 | 1,036,535 | +4.20(+13.88%) |
Apr 05, 2016 | 30.01 | 31.22 | 29.26 | 30.25 | 557,825 | -0.27(-0.88%) |
Apr 04, 2016 | 28.26 | 30.95 | 28.26 | 30.52 | 649,854 | +2.27(+8.04%) |
Apr 01, 2016 | 27.44 | 28.54 | 27.13 | 28.25 | 398,879 | +0.45(+1.62%) |
Mar 31, 2016 | 27.70 | 28.77 | 26.91 | 27.80 | 512,581 | +0.10(+0.36%) |
Mar 30, 2016 | 28.84 | 29.18 | 27.40 | 27.70 | 527,248 | -0.82(-2.88%) |
Mar 29, 2016 | 25.95 | 28.64 | 25.61 | 28.52 | 586,390 | +2.46(+9.44%) |
Mar 28, 2016 | 25.89 | 27.79 | 25.89 | 26.06 | 520,456 | +0.48(+1.88%) |
Mar 24, 2016 | 25.96 | 25.58 | 25.58 | 25.58 | 607,400 | -0.64(-2.44%) |
Mar 23, 2016 | 27.31 | 27.59 | 25.73 | 26.22 | 506,286 | -1.04(-3.82%) |
Mar 22, 2016 | 25.80 | 28.23 | 25.61 | 27.26 | 755,505 | +1.11(+4.24%) |
Mar 21, 2016 | 24.39 | 27.01 | 24.39 | 26.15 | 792,744 | +1.99(+8.24%) |
Mar 18, 2016 | 23.79 | 24.40 | 22.41 | 24.16 | 1,293,155 | +0.56(+2.37%) |
Mar 17, 2016 | 25.09 | 25.89 | 23.08 | 23.60 | 834,060 | -1.65(-6.53%) |
Mar 16, 2016 | 25.90 | 26.69 | 24.68 | 25.25 | 346,238 | -0.81(-3.11%) |
Mar 15, 2016 | 27.21 | 27.58 | 25.07 | 26.06 | 515,287 | -1.65(-5.95%) |
Mar 14, 2016 | 27.61 | 28.33 | 26.88 | 27.71 | 427,005 | +0.07(+0.25%) |
Mar 11, 2016 | 27.19 | 27.77 | 26.30 | 27.64 | 607,821 | +0.80(+2.98%) |
Mar 10, 2016 | 28.21 | 29.57 | 26.02 | 26.84 | 608,891 | -0.98(-3.52%) |
Mar 09, 2016 | 29.65 | 29.88 | 27.26 | 27.82 | 636,626 | -1.65(-5.60%) |
Mar 08, 2016 | 31.43 | 31.57 | 29.38 | 29.47 | 476,644 | -2.10(-6.65%) |
Mar 07, 2016 | 29.12 | 31.98 | 28.63 | 31.57 | 589,325 | +2.30(+7.86%) |
Mar 04, 2016 | 30.85 | 31.19 | 28.98 | 29.27 | 584,331 | -1.46(-4.75%) |
Mar 03, 2016 | 31.11 | 31.49 | 30.08 | 30.73 | 454,266 | -0.49(-1.57%) |
Mar 02, 2016 | 29.82 | 31.52 | 29.27 | 31.22 | 1,149,527 | +1.40(+4.69%) |