Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 34.61 | 37.04 | 34.37 | 35.36 | 903,215 | +1.18(+3.45%) |
May 27, 2016 | 32.51 | 34.18 | 34.18 | 34.18 | 493,747 | +1.37(+4.16%) |
May 26, 2016 | 33.65 | 34.04 | 32.34 | 32.82 | 665,137 | -1.22(-3.58%) |
May 25, 2016 | 35.09 | 35.31 | 33.64 | 34.03 | 469,744 | -0.74(-2.13%) |
May 24, 2016 | 33.92 | 35.03 | 33.36 | 34.78 | 606,674 | +1.23(+3.66%) |
May 23, 2016 | 33.32 | 34.47 | 33.30 | 33.55 | 601,419 | +0.65(+1.99%) |
May 20, 2016 | 31.28 | 32.92 | 31.09 | 32.89 | 527,384 | +1.65(+5.27%) |
May 19, 2016 | 31.76 | 32.59 | 30.63 | 31.25 | 439,992 | -0.84(-2.61%) |
May 18, 2016 | 32.18 | 32.89 | 31.88 | 32.08 | 536,478 | -0.17(-0.51%) |
May 17, 2016 | 30.51 | 32.91 | 30.14 | 32.25 | 710,330 | +1.53(+4.98%) |
May 16, 2016 | 30.04 | 31.21 | 29.79 | 30.72 | 500,990 | +0.99(+3.35%) |
May 13, 2016 | 29.59 | 31.17 | 29.04 | 29.72 | 440,267 | +0.20(+0.66%) |
May 12, 2016 | 31.39 | 31.39 | 29.35 | 29.53 | 627,807 | -1.83(-5.85%) |
May 11, 2016 | 32.48 | 33.29 | 31.26 | 31.36 | 652,834 | -1.34(-4.09%) |
May 10, 2016 | 32.75 | 33.41 | 31.44 | 32.70 | 736,055 | +0.24(+0.75%) |
May 09, 2016 | 29.76 | 32.93 | 29.74 | 32.45 | 858,786 | +2.29(+7.60%) |
May 06, 2016 | 29.92 | 31.39 | 28.54 | 30.16 | 806,178 | +0.43(+1.44%) |
May 05, 2016 | 32.18 | 32.18 | 29.50 | 29.73 | 1,119,319 | -2.49(-7.72%) |
May 04, 2016 | 34.13 | 34.44 | 31.63 | 32.22 | 658,872 | -2.16(-6.30%) |
May 03, 2016 | 35.20 | 35.79 | 34.13 | 34.39 | 477,862 | -1.35(-3.77%) |
May 02, 2016 | 34.85 | 35.75 | 34.21 | 35.73 | 1,217,778 | +1.01(+2.92%) |
Apr 29, 2016 | 35.58 | 36.40 | 34.70 | 34.72 | 573,994 | -0.91(-2.55%) |
Apr 28, 2016 | 36.09 | 37.09 | 35.33 | 35.62 | 369,255 | -0.83(-2.27%) |
Apr 27, 2016 | 36.37 | 37.01 | 35.00 | 36.45 | 523,836 | -0.03(-0.08%) |
Apr 26, 2016 | 37.25 | 37.96 | 35.59 | 36.48 | 612,933 | -0.91(-2.43%) |
Apr 25, 2016 | 37.77 | 38.73 | 36.96 | 37.39 | 854,351 | -0.43(-1.13%) |
Apr 22, 2016 | 37.48 | 38.10 | 36.40 | 37.82 | 683,800 | +0.51(+1.36%) |
Apr 21, 2016 | 35.16 | 37.82 | 35.06 | 37.31 | 812,245 | +2.20(+6.28%) |
Apr 20, 2016 | 35.62 | 36.09 | 34.46 | 35.11 | 590,301 | -0.64(-1.80%) |
Apr 19, 2016 | 35.79 | 36.30 | 34.42 | 35.75 | 556,836 | +0.46(+1.30%) |
Apr 18, 2016 | 35.79 | 36.99 | 34.66 | 35.29 | 752,556 | -0.54(-1.50%) |
Apr 15, 2016 | 35.38 | 36.00 | 34.37 | 35.83 | 733,885 | +0.31(+0.88%) |
Apr 14, 2016 | 33.80 | 35.75 | 33.35 | 35.52 | 684,337 | +1.45(+4.27%) |
Apr 13, 2016 | 33.39 | 34.13 | 32.72 | 34.06 | 498,643 | +1.08(+3.28%) |
Apr 12, 2016 | 32.47 | 33.49 | 31.79 | 32.98 | 770,381 | +0.47(+1.44%) |
Apr 11, 2016 | 34.57 | 34.70 | 32.38 | 32.51 | 1,122,780 | -2.05(-5.93%) |
Apr 08, 2016 | 37.20 | 37.20 | 33.98 | 34.56 | 1,903,701 | -1.60(-4.42%) |
Apr 07, 2016 | 34.51 | 38.41 | 33.95 | 36.16 | 2,623,219 | +1.36(+3.89%) |
Apr 06, 2016 | 31.77 | 35.07 | 31.77 | 34.80 | 1,408,670 | +3.18(+10.05%) |
Apr 05, 2016 | 31.73 | 32.91 | 31.32 | 31.63 | 808,068 | -0.59(-1.82%) |
Apr 04, 2016 | 33.81 | 34.09 | 32.10 | 32.21 | 1,431,500 | -1.60(-4.73%) |
Apr 01, 2016 | 31.16 | 34.44 | 30.26 | 33.81 | 2,378,540 | +3.15(+10.27%) |
Mar 31, 2016 | 31.56 | 32.41 | 30.04 | 30.66 | 1,875,958 | -1.36(-4.23%) |
Mar 30, 2016 | 30.43 | 33.27 | 29.32 | 32.02 | 3,868,370 | +1.94(+6.45%) |
Mar 29, 2016 | 29.67 | 30.20 | 27.31 | 30.07 | 2,049,708 | +0.58(+1.95%) |
Mar 28, 2016 | 32.15 | 32.58 | 29.30 | 29.50 | 1,780,200 | -2.64(-8.22%) |
Mar 24, 2016 | 32.09 | 32.14 | 32.14 | 32.14 | 1,518,979 | -0.25(-0.78%) |
Mar 23, 2016 | 35.15 | 36.03 | 32.10 | 32.40 | 1,502,174 | -2.30(-6.63%) |
Mar 22, 2016 | 32.19 | 35.72 | 32.19 | 34.70 | 1,984,322 | +2.36(+7.30%) |
Mar 21, 2016 | 30.92 | 34.58 | 30.87 | 32.34 | 1,435,136 | +1.13(+3.62%) |
Mar 18, 2016 | 30.61 | 32.50 | 29.48 | 31.21 | 2,104,059 | +0.61(+2.01%) |
Mar 17, 2016 | 29.44 | 31.05 | 27.48 | 30.59 | 1,452,714 | +1.32(+4.50%) |
Mar 16, 2016 | 29.69 | 30.68 | 27.64 | 29.28 | 967,596 | -0.45(-1.51%) |
Mar 15, 2016 | 32.82 | 33.14 | 29.31 | 29.72 | 1,117,419 | -3.61(-10.83%) |
Mar 14, 2016 | 33.87 | 34.37 | 32.18 | 33.33 | 1,507,290 | -0.82(-2.40%) |
Mar 11, 2016 | 34.37 | 34.99 | 32.08 | 34.15 | 1,605,897 | +0.15(+0.43%) |
Mar 10, 2016 | 36.42 | 37.87 | 32.52 | 34.01 | 2,199,499 | -2.15(-5.93%) |
Mar 09, 2016 | 32.15 | 36.85 | 30.32 | 36.15 | 2,528,244 | +4.86(+15.52%) |
Mar 08, 2016 | 32.42 | 33.89 | 31.02 | 31.29 | 1,280,430 | -1.37(-4.18%) |
Mar 07, 2016 | 30.55 | 33.07 | 30.50 | 32.66 | 808,466 | +1.65(+5.31%) |
Mar 04, 2016 | 30.43 | 31.83 | 29.53 | 31.01 | 845,430 | +1.03(+3.45%) |
Mar 03, 2016 | 30.47 | 30.84 | 29.62 | 29.98 | 583,372 | -0.31(-1.03%) |
Mar 02, 2016 | 30.22 | 30.99 | 28.97 | 30.29 | 1,278,033 | +0.37(+1.24%) |