Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 41.65 | 42.68 | 39.49 | 39.91 | 186,226 | -1.77(-4.25%) |
May 27, 2016 | 39.44 | 41.68 | 41.68 | 41.68 | 180,193 | +2.36(+6.00%) |
May 26, 2016 | 38.88 | 39.34 | 37.87 | 39.32 | 116,825 | +0.69(+1.78%) |
May 25, 2016 | 38.80 | 39.27 | 38.43 | 38.63 | 96,322 | +0.17(+0.45%) |
May 24, 2016 | 39.32 | 39.76 | 38.43 | 38.46 | 73,473 | -0.54(-1.39%) |
May 23, 2016 | 38.46 | 39.22 | 38.33 | 39.00 | 87,911 | +0.44(+1.15%) |
May 20, 2016 | 37.89 | 39.02 | 37.72 | 38.56 | 130,870 | +1.15(+3.09%) |
May 19, 2016 | 36.52 | 37.92 | 35.98 | 37.40 | 171,178 | +0.57(+1.53%) |
May 18, 2016 | 37.35 | 37.72 | 36.49 | 36.84 | 172,606 | -0.41(-1.09%) |
May 17, 2016 | 36.47 | 37.53 | 36.33 | 37.24 | 144,461 | +0.55(+1.51%) |
May 16, 2016 | 35.99 | 36.78 | 35.97 | 36.69 | 84,696 | +1.22(+3.45%) |
May 13, 2016 | 35.82 | 36.02 | 35.39 | 35.46 | 73,236 | -0.19(-0.54%) |
May 12, 2016 | 35.63 | 36.30 | 35.20 | 35.66 | 88,466 | +0.67(+1.92%) |
May 11, 2016 | 34.77 | 35.74 | 33.98 | 34.98 | 93,153 | +0.22(+0.62%) |
May 10, 2016 | 34.96 | 35.42 | 34.74 | 34.77 | 106,349 | +0.05(+0.14%) |
May 09, 2016 | 35.15 | 35.41 | 33.62 | 34.72 | 60,435 | -0.31(-0.89%) |
May 06, 2016 | 35.10 | 35.79 | 34.94 | 35.03 | 117,457 | -0.10(-0.27%) |
May 05, 2016 | 34.82 | 35.63 | 34.44 | 35.13 | 81,496 | +1.03(+3.03%) |
May 04, 2016 | 34.07 | 34.55 | 33.59 | 34.10 | 88,019 | +0.14(+0.42%) |
May 03, 2016 | 34.58 | 34.76 | 33.78 | 33.95 | 107,241 | -1.03(-2.95%) |
May 02, 2016 | 35.80 | 36.02 | 34.82 | 34.98 | 78,008 | -0.94(-2.61%) |
Apr 29, 2016 | 35.78 | 36.33 | 35.22 | 35.92 | 100,615 | +0.41(+1.15%) |
Apr 28, 2016 | 35.85 | 36.28 | 35.44 | 35.51 | 50,898 | -0.36(-1.00%) |
Apr 27, 2016 | 35.42 | 36.45 | 35.42 | 35.87 | 105,818 | +0.86(+2.47%) |
Apr 26, 2016 | 34.86 | 35.15 | 34.41 | 35.01 | 77,320 | +0.55(+1.60%) |
Apr 25, 2016 | 35.20 | 35.36 | 34.26 | 34.46 | 67,891 | -0.62(-1.78%) |
Apr 22, 2016 | 35.25 | 35.44 | 34.96 | 35.08 | 55,743 | +0.24(+0.69%) |
Apr 21, 2016 | 35.32 | 35.58 | 34.65 | 34.84 | 96,015 | -0.17(-0.48%) |
Apr 20, 2016 | 33.95 | 35.44 | 33.95 | 35.01 | 104,381 | +0.79(+2.32%) |
Apr 19, 2016 | 33.04 | 34.36 | 33.04 | 34.22 | 66,427 | +1.37(+4.17%) |
Apr 18, 2016 | 31.02 | 32.99 | 30.49 | 32.85 | 85,622 | +1.30(+4.11%) |
Apr 15, 2016 | 32.32 | 32.44 | 31.55 | 31.55 | 72,452 | -1.10(-3.38%) |
Apr 14, 2016 | 33.06 | 33.06 | 32.37 | 32.66 | 128,045 | +0.00(+0.00%) |
Apr 13, 2016 | 32.46 | 32.90 | 32.10 | 32.66 | 75,085 | +0.00(+0.00%) |
Apr 12, 2016 | 31.31 | 32.75 | 31.19 | 32.66 | 97,096 | +1.58(+5.10%) |
Apr 11, 2016 | 31.72 | 32.17 | 31.07 | 31.07 | 57,245 | -0.31(-0.99%) |
Apr 08, 2016 | 31.12 | 32.03 | 30.88 | 31.38 | 78,920 | +1.13(+3.73%) |
Apr 07, 2016 | 30.57 | 31.02 | 29.94 | 30.25 | 131,781 | -0.50(-1.64%) |
Apr 06, 2016 | 30.21 | 31.21 | 30.21 | 30.76 | 122,248 | +0.67(+2.23%) |
Apr 05, 2016 | 30.21 | 30.66 | 30.06 | 30.09 | 65,204 | -0.58(-1.88%) |
Apr 04, 2016 | 31.84 | 32.22 | 30.49 | 30.66 | 67,714 | -1.10(-3.48%) |
Apr 01, 2016 | 32.03 | 32.29 | 31.29 | 31.77 | 60,525 | -0.82(-2.51%) |
Mar 31, 2016 | 32.08 | 32.61 | 31.89 | 32.58 | 73,246 | +0.60(+1.88%) |
Mar 30, 2016 | 32.15 | 32.63 | 31.84 | 31.98 | 73,483 | +0.48(+1.52%) |
Mar 29, 2016 | 30.76 | 31.55 | 29.92 | 31.50 | 138,333 | +0.38(+1.23%) |
Mar 28, 2016 | 31.53 | 31.96 | 30.76 | 31.12 | 92,540 | -0.31(-0.99%) |
Mar 24, 2016 | 31.14 | 31.43 | 31.43 | 31.43 | 102,161 | -0.29(-0.91%) |
Mar 23, 2016 | 32.70 | 33.23 | 31.53 | 31.72 | 72,506 | -1.54(-4.62%) |
Mar 22, 2016 | 31.84 | 33.30 | 31.84 | 33.26 | 54,772 | +0.67(+2.06%) |
Mar 21, 2016 | 33.23 | 33.44 | 32.39 | 32.58 | 104,048 | -0.26(-0.80%) |
Mar 18, 2016 | 34.17 | 34.41 | 32.61 | 32.85 | 145,579 | -1.20(-3.53%) |
Mar 17, 2016 | 33.52 | 34.26 | 33.28 | 34.05 | 94,398 | +0.82(+2.46%) |
Mar 16, 2016 | 31.72 | 33.28 | 31.72 | 33.23 | 87,631 | +1.51(+4.77%) |
Mar 15, 2016 | 31.57 | 31.84 | 30.72 | 31.72 | 80,666 | -0.46(-1.42%) |
Mar 14, 2016 | 31.24 | 32.34 | 30.78 | 32.17 | 92,578 | -0.07(-0.22%) |
Mar 11, 2016 | 33.06 | 33.35 | 31.96 | 32.25 | 114,115 | -0.12(-0.37%) |
Mar 10, 2016 | 32.53 | 32.66 | 31.67 | 32.37 | 128,669 | -0.43(-1.32%) |
Mar 09, 2016 | 32.15 | 33.21 | 31.62 | 32.80 | 135,003 | +1.13(+3.56%) |
Mar 08, 2016 | 32.87 | 32.87 | 31.24 | 31.67 | 133,086 | -1.51(-4.56%) |
Mar 07, 2016 | 32.61 | 33.90 | 32.27 | 33.18 | 193,450 | +0.17(+0.51%) |
Mar 04, 2016 | 34.02 | 35.92 | 32.94 | 33.02 | 226,266 | -0.72(-2.14%) |
Mar 03, 2016 | 32.97 | 34.65 | 32.92 | 33.74 | 180,416 | +0.43(+1.30%) |
Mar 02, 2016 | 33.35 | 33.50 | 32.63 | 33.30 | 107,809 | -0.29(-0.86%) |