Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 36.72 | 36.76 | 36.37 | 36.49 | 553,978 | -0.16(-0.45%) |
May 27, 2016 | 36.27 | 36.66 | 36.66 | 36.66 | 583,098 | +0.48(+1.34%) |
May 26, 2016 | 36.52 | 36.52 | 35.89 | 36.17 | 358,405 | -0.34(-0.92%) |
May 25, 2016 | 36.20 | 36.60 | 35.67 | 36.51 | 512,075 | +0.36(+0.99%) |
May 24, 2016 | 35.81 | 36.24 | 35.72 | 36.15 | 822,847 | +0.51(+1.42%) |
May 23, 2016 | 35.82 | 35.84 | 35.46 | 35.64 | 437,802 | -0.21(-0.58%) |
May 20, 2016 | 35.66 | 36.01 | 34.44 | 35.85 | 719,269 | +0.39(+1.09%) |
May 19, 2016 | 35.50 | 35.78 | 35.05 | 35.46 | 421,065 | -0.29(-0.81%) |
May 18, 2016 | 34.90 | 35.79 | 34.29 | 35.76 | 1,106,146 | +0.90(+2.59%) |
May 17, 2016 | 35.21 | 35.51 | 34.69 | 34.85 | 427,800 | -0.57(-1.60%) |
May 16, 2016 | 35.20 | 35.61 | 34.98 | 35.42 | 405,705 | +0.35(+1.00%) |
May 13, 2016 | 35.62 | 35.88 | 34.85 | 35.07 | 498,289 | -0.54(-1.53%) |
May 12, 2016 | 36.48 | 36.48 | 35.20 | 35.61 | 481,469 | +0.20(+0.57%) |
May 11, 2016 | 35.33 | 35.71 | 35.17 | 35.41 | 476,446 | -0.01(-0.02%) |
May 10, 2016 | 34.86 | 35.42 | 34.67 | 35.42 | 454,025 | +0.66(+1.91%) |
May 09, 2016 | 34.60 | 34.86 | 34.44 | 34.76 | 396,556 | +0.07(+0.22%) |
May 06, 2016 | 34.27 | 34.68 | 34.12 | 34.68 | 534,851 | +0.31(+0.91%) |
May 05, 2016 | 34.48 | 34.66 | 34.17 | 34.37 | 406,640 | -0.03(-0.09%) |
May 04, 2016 | 34.50 | 34.70 | 34.02 | 34.40 | 523,127 | -0.23(-0.67%) |
May 03, 2016 | 34.76 | 34.79 | 34.26 | 34.63 | 472,226 | -0.58(-1.65%) |
May 02, 2016 | 34.95 | 35.24 | 34.77 | 35.21 | 528,659 | +0.29(+0.83%) |
Apr 29, 2016 | 34.88 | 35.08 | 34.61 | 34.92 | 785,368 | -0.02(-0.06%) |
Apr 28, 2016 | 35.14 | 35.35 | 34.79 | 34.94 | 367,073 | -0.34(-0.97%) |
Apr 27, 2016 | 35.29 | 35.51 | 35.05 | 35.29 | 494,920 | -0.15(-0.42%) |
Apr 26, 2016 | 35.36 | 35.60 | 35.22 | 35.44 | 605,981 | +0.22(+0.61%) |
Apr 25, 2016 | 34.99 | 35.23 | 34.75 | 35.22 | 435,428 | +0.02(+0.06%) |
Apr 22, 2016 | 34.86 | 35.32 | 34.80 | 35.20 | 463,420 | +0.30(+0.85%) |
Apr 21, 2016 | 35.26 | 35.59 | 34.89 | 34.90 | 611,280 | -0.54(-1.52%) |
Apr 20, 2016 | 34.86 | 35.49 | 34.86 | 35.44 | 595,645 | +0.47(+1.34%) |
Apr 19, 2016 | 34.68 | 34.98 | 34.42 | 34.97 | 642,900 | +0.40(+1.17%) |
Apr 18, 2016 | 34.10 | 34.65 | 33.82 | 34.56 | 499,653 | +0.18(+0.52%) |
Apr 15, 2016 | 34.47 | 34.47 | 34.15 | 34.38 | 647,404 | +0.08(+0.24%) |
Apr 14, 2016 | 33.99 | 34.59 | 33.80 | 34.30 | 694,640 | +0.32(+0.94%) |
Apr 13, 2016 | 33.68 | 34.20 | 33.36 | 33.98 | 1,062,386 | +0.92(+2.80%) |
Apr 12, 2016 | 32.56 | 33.08 | 32.45 | 33.06 | 794,417 | +0.53(+1.63%) |
Apr 11, 2016 | 32.62 | 32.98 | 32.44 | 32.53 | 645,460 | +0.14(+0.44%) |
Apr 08, 2016 | 32.61 | 32.85 | 32.22 | 32.38 | 542,040 | +0.16(+0.51%) |
Apr 07, 2016 | 32.97 | 33.19 | 32.06 | 32.22 | 765,496 | -0.90(-2.72%) |
Apr 06, 2016 | 32.74 | 33.17 | 32.65 | 33.12 | 672,409 | +0.34(+1.02%) |
Apr 05, 2016 | 33.29 | 33.46 | 32.75 | 32.79 | 802,746 | -0.86(-2.55%) |
Apr 04, 2016 | 33.73 | 33.90 | 33.43 | 33.65 | 427,998 | -0.12(-0.35%) |
Apr 01, 2016 | 33.42 | 34.04 | 33.03 | 33.76 | 454,725 | +0.24(+0.71%) |
Mar 31, 2016 | 33.75 | 34.19 | 33.37 | 33.53 | 754,959 | -0.42(-1.23%) |
Mar 30, 2016 | 33.59 | 34.28 | 33.59 | 33.94 | 596,546 | +0.41(+1.22%) |
Mar 29, 2016 | 33.08 | 33.56 | 32.79 | 33.53 | 566,422 | +0.28(+0.83%) |
Mar 28, 2016 | 33.50 | 33.53 | 33.15 | 33.26 | 391,272 | -0.06(-0.18%) |
Mar 24, 2016 | 33.32 | 33.32 | 33.32 | 33.32 | 691,164 | -0.33(-0.98%) |
Mar 23, 2016 | 33.70 | 33.78 | 33.47 | 33.65 | 579,241 | -0.06(-0.18%) |
Mar 22, 2016 | 33.35 | 33.88 | 33.26 | 33.70 | 598,597 | +0.04(+0.13%) |
Mar 21, 2016 | 33.68 | 33.88 | 33.49 | 33.66 | 507,393 | -0.02(-0.07%) |
Mar 18, 2016 | 33.20 | 34.03 | 33.20 | 33.68 | 1,233,727 | +0.41(+1.23%) |
Mar 17, 2016 | 32.95 | 33.37 | 32.61 | 33.27 | 751,707 | +0.16(+0.47%) |
Mar 16, 2016 | 33.07 | 33.49 | 32.84 | 33.12 | 546,112 | -0.16(-0.47%) |
Mar 15, 2016 | 33.09 | 33.42 | 33.00 | 33.27 | 379,569 | -0.04(-0.11%) |
Mar 14, 2016 | 33.36 | 33.55 | 33.16 | 33.31 | 540,659 | -0.27(-0.80%) |
Mar 11, 2016 | 33.44 | 33.65 | 33.00 | 33.58 | 567,179 | +0.38(+1.15%) |
Mar 10, 2016 | 32.88 | 33.26 | 32.46 | 33.20 | 591,639 | +0.65(+1.99%) |
Mar 09, 2016 | 33.22 | 33.35 | 32.45 | 32.55 | 904,798 | -0.52(-1.57%) |
Mar 08, 2016 | 33.30 | 33.53 | 32.98 | 33.07 | 663,475 | -0.69(-2.04%) |
Mar 07, 2016 | 33.53 | 33.80 | 33.33 | 33.76 | 502,562 | -0.06(-0.18%) |
Mar 04, 2016 | 33.52 | 33.79 | 33.16 | 33.82 | 771,151 | +0.42(+1.27%) |
Mar 03, 2016 | 32.90 | 33.47 | 32.90 | 33.39 | 724,685 | +0.33(+1.01%) |
Mar 02, 2016 | 32.48 | 33.07 | 32.30 | 33.06 | 744,501 | +0.47(+1.46%) |