Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 35.69 | 35.89 | 34.71 | 35.27 | 357,323 | -0.43(-1.20%) |
May 27, 2016 | 35.60 | 35.70 | 35.70 | 35.70 | 206,100 | +0.13(+0.37%) |
May 26, 2016 | 35.64 | 35.96 | 34.72 | 35.57 | 231,076 | -0.07(-0.20%) |
May 25, 2016 | 36.32 | 36.33 | 35.55 | 35.64 | 232,103 | -0.38(-1.05%) |
May 24, 2016 | 35.30 | 36.33 | 34.99 | 36.02 | 283,470 | +1.06(+3.03%) |
May 23, 2016 | 34.91 | 35.55 | 34.70 | 34.96 | 304,171 | +0.00(+0.00%) |
May 20, 2016 | 34.70 | 35.56 | 34.40 | 34.96 | 325,187 | +0.50(+1.45%) |
May 19, 2016 | 34.84 | 35.54 | 34.04 | 34.46 | 233,430 | -0.63(-1.80%) |
May 18, 2016 | 34.51 | 35.12 | 34.16 | 35.09 | 225,886 | +0.76(+2.21%) |
May 17, 2016 | 34.89 | 35.63 | 34.31 | 34.33 | 277,435 | -0.60(-1.72%) |
May 16, 2016 | 34.72 | 35.27 | 34.28 | 34.93 | 337,285 | +0.03(+0.09%) |
May 13, 2016 | 34.79 | 35.58 | 34.36 | 34.90 | 335,874 | -0.33(-0.94%) |
May 12, 2016 | 36.92 | 36.92 | 34.88 | 35.23 | 447,586 | -1.43(-3.90%) |
May 11, 2016 | 36.17 | 37.98 | 36.01 | 36.66 | 514,719 | +0.24(+0.66%) |
May 10, 2016 | 36.25 | 36.67 | 35.84 | 36.42 | 561,746 | +0.11(+0.30%) |
May 09, 2016 | 34.77 | 36.52 | 34.66 | 36.31 | 626,169 | +1.41(+4.04%) |
May 06, 2016 | 30.31 | 35.06 | 30.31 | 34.90 | 1,775,217 | +6.00(+20.76%) |
May 05, 2016 | 30.25 | 30.49 | 28.74 | 28.90 | 790,376 | -1.30(-4.30%) |
May 04, 2016 | 30.18 | 30.90 | 30.06 | 30.20 | 659,585 | -0.37(-1.21%) |
May 03, 2016 | 31.46 | 31.71 | 30.22 | 30.57 | 414,360 | -1.36(-4.26%) |
May 02, 2016 | 31.27 | 31.99 | 31.17 | 31.93 | 459,974 | +0.86(+2.77%) |
Apr 29, 2016 | 30.82 | 31.26 | 30.17 | 31.07 | 411,671 | +0.07(+0.23%) |
Apr 28, 2016 | 32.00 | 32.10 | 30.80 | 31.00 | 487,067 | -1.03(-3.22%) |
Apr 27, 2016 | 31.87 | 32.12 | 31.68 | 32.03 | 298,108 | -0.13(-0.40%) |
Apr 26, 2016 | 32.17 | 32.19 | 31.80 | 32.16 | 301,402 | -0.01(-0.03%) |
Apr 25, 2016 | 32.94 | 32.96 | 32.00 | 32.17 | 149,093 | -0.79(-2.40%) |
Apr 22, 2016 | 32.91 | 33.41 | 32.66 | 32.96 | 291,816 | -0.21(-0.63%) |
Apr 21, 2016 | 32.82 | 33.60 | 32.64 | 33.17 | 253,935 | +0.42(+1.28%) |
Apr 20, 2016 | 32.64 | 33.00 | 32.57 | 32.75 | 198,810 | +0.23(+0.71%) |
Apr 19, 2016 | 32.77 | 32.77 | 31.97 | 32.52 | 217,965 | -0.22(-0.67%) |
Apr 18, 2016 | 32.44 | 32.94 | 32.24 | 32.74 | 221,140 | +0.10(+0.31%) |
Apr 15, 2016 | 31.88 | 32.79 | 31.88 | 32.64 | 262,338 | +0.77(+2.42%) |
Apr 14, 2016 | 32.50 | 32.68 | 31.74 | 31.87 | 234,110 | -0.51(-1.58%) |
Apr 13, 2016 | 31.54 | 32.80 | 31.54 | 32.38 | 340,708 | +1.01(+3.22%) |
Apr 12, 2016 | 31.47 | 31.48 | 30.77 | 31.37 | 207,170 | -0.19(-0.60%) |
Apr 11, 2016 | 32.35 | 32.48 | 31.48 | 31.56 | 247,956 | -0.47(-1.47%) |
Apr 08, 2016 | 31.88 | 32.38 | 31.48 | 32.03 | 322,118 | +0.40(+1.26%) |
Apr 07, 2016 | 31.90 | 32.07 | 31.45 | 31.63 | 213,950 | -0.53(-1.65%) |
Apr 06, 2016 | 31.90 | 32.37 | 31.64 | 32.16 | 199,308 | +0.55(+1.74%) |
Apr 05, 2016 | 32.00 | 32.27 | 31.57 | 31.61 | 186,977 | -0.54(-1.68%) |
Apr 04, 2016 | 32.12 | 32.55 | 32.06 | 32.15 | 231,011 | -0.09(-0.28%) |
Apr 01, 2016 | 31.85 | 32.40 | 31.58 | 32.24 | 186,471 | -0.10(-0.31%) |
Mar 31, 2016 | 32.04 | 32.64 | 31.83 | 32.34 | 271,670 | +0.38(+1.19%) |
Mar 30, 2016 | 31.88 | 32.58 | 31.47 | 31.96 | 253,705 | +0.13(+0.41%) |
Mar 29, 2016 | 31.09 | 31.95 | 30.11 | 31.83 | 427,890 | +0.79(+2.55%) |
Mar 28, 2016 | 31.18 | 31.34 | 30.62 | 31.04 | 291,418 | -0.14(-0.45%) |
Mar 24, 2016 | 30.05 | 31.18 | 31.18 | 31.18 | 249,200 | +0.88(+2.90%) |
Mar 23, 2016 | 30.98 | 31.43 | 30.00 | 30.30 | 409,916 | -0.73(-2.35%) |
Mar 22, 2016 | 31.20 | 31.34 | 30.85 | 31.03 | 203,422 | -0.23(-0.74%) |
Mar 21, 2016 | 31.71 | 31.77 | 31.13 | 31.26 | 355,390 | -0.61(-1.91%) |
Mar 18, 2016 | 31.10 | 31.91 | 30.98 | 31.87 | 746,068 | +0.92(+2.97%) |
Mar 17, 2016 | 30.37 | 31.03 | 30.32 | 30.95 | 466,397 | +0.49(+1.61%) |
Mar 16, 2016 | 29.02 | 30.54 | 28.86 | 30.46 | 732,305 | +1.30(+4.46%) |
Mar 15, 2016 | 28.94 | 29.25 | 28.56 | 29.16 | 335,920 | +0.17(+0.59%) |
Mar 14, 2016 | 28.88 | 29.08 | 28.62 | 28.99 | 292,136 | -0.10(-0.34%) |
Mar 11, 2016 | 28.57 | 29.22 | 28.55 | 29.09 | 224,052 | +0.72(+2.54%) |
Mar 10, 2016 | 28.90 | 29.09 | 27.81 | 28.37 | 209,944 | -0.56(-1.94%) |
Mar 09, 2016 | 28.88 | 29.28 | 28.73 | 28.93 | 217,051 | +0.22(+0.77%) |
Mar 08, 2016 | 29.41 | 29.49 | 28.27 | 28.71 | 266,508 | -0.81(-2.74%) |
Mar 07, 2016 | 29.20 | 29.93 | 29.15 | 29.52 | 406,566 | +0.29(+0.99%) |
Mar 04, 2016 | 29.60 | 29.60 | 29.15 | 29.23 | 303,868 | -0.26(-0.88%) |
Mar 03, 2016 | 29.69 | 30.03 | 28.78 | 29.49 | 518,574 | -0.52(-1.73%) |
Mar 02, 2016 | 29.28 | 30.06 | 28.84 | 30.01 | 533,142 | +0.52(+1.76%) |