Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 32.75 | 33.14 | 32.52 | 32.80 | 10,481 | -0.13(-0.39%) |
May 27, 2016 | 33.43 | 32.92 | 32.92 | 32.92 | 6,406 | -0.74(-2.19%) |
May 26, 2016 | 33.53 | 33.86 | 33.41 | 33.66 | 8,497 | -0.04(-0.12%) |
May 25, 2016 | 33.93 | 33.95 | 33.64 | 33.70 | 46,476 | -0.68(-1.97%) |
May 24, 2016 | 35.67 | 35.67 | 34.36 | 34.38 | 41,260 | -1.89(-5.21%) |
May 23, 2016 | 35.98 | 36.42 | 35.98 | 36.27 | 9,719 | +0.23(+0.63%) |
May 20, 2016 | 37.22 | 37.22 | 36.01 | 36.04 | 11,469 | -1.82(-4.82%) |
May 19, 2016 | 37.98 | 38.39 | 37.26 | 37.86 | 37,275 | +0.57(+1.52%) |
May 18, 2016 | 37.41 | 37.76 | 36.14 | 37.30 | 12,574 | +0.30(+0.80%) |
May 17, 2016 | 36.10 | 37.37 | 35.94 | 37.00 | 18,279 | +1.19(+3.32%) |
May 16, 2016 | 36.64 | 36.64 | 35.50 | 35.81 | 10,110 | -0.80(-2.18%) |
May 13, 2016 | 36.23 | 37.10 | 36.23 | 36.61 | 59,065 | +0.60(+1.67%) |
May 12, 2016 | 35.49 | 36.42 | 35.44 | 36.01 | 9,248 | +0.24(+0.66%) |
May 11, 2016 | 35.20 | 35.84 | 35.20 | 35.77 | 6,101 | +0.93(+2.68%) |
May 10, 2016 | 35.77 | 35.77 | 34.84 | 34.84 | 5,953 | -1.06(-2.96%) |
May 09, 2016 | 36.29 | 36.43 | 35.90 | 35.90 | 6,086 | -0.26(-0.71%) |
May 06, 2016 | 37.04 | 37.04 | 36.14 | 36.16 | 6,769 | -0.48(-1.31%) |
May 05, 2016 | 36.21 | 36.70 | 36.20 | 36.64 | 14,941 | +0.13(+0.35%) |
May 04, 2016 | 36.68 | 36.68 | 35.95 | 36.51 | 7,216 | +0.46(+1.28%) |
May 03, 2016 | 35.72 | 36.39 | 35.70 | 36.05 | 6,038 | +1.41(+4.06%) |
May 02, 2016 | 35.63 | 35.63 | 34.64 | 34.64 | 4,042 | -0.92(-2.58%) |
Apr 29, 2016 | 35.51 | 36.19 | 35.34 | 35.56 | 17,333 | +0.58(+1.66%) |
Apr 28, 2016 | 34.45 | 35.07 | 33.86 | 34.98 | 6,555 | +1.03(+3.05%) |
Apr 27, 2016 | 33.96 | 34.45 | 33.91 | 33.94 | 1,649 | -0.25(-0.73%) |
Apr 26, 2016 | 34.84 | 34.85 | 34.18 | 34.19 | 3,817 | -1.07(-3.04%) |
Apr 25, 2016 | 34.92 | 35.40 | 34.92 | 35.26 | 4,713 | +0.51(+1.47%) |
Apr 22, 2016 | 35.12 | 35.19 | 34.51 | 34.75 | 7,858 | -0.65(-1.83%) |
Apr 21, 2016 | 34.51 | 35.47 | 34.45 | 35.40 | 9,441 | +0.88(+2.53%) |
Apr 20, 2016 | 34.42 | 34.97 | 34.05 | 34.53 | 15,417 | -0.15(-0.43%) |
Apr 19, 2016 | 34.71 | 35.03 | 34.23 | 34.67 | 4,431 | -0.39(-1.10%) |
Apr 18, 2016 | 36.02 | 36.02 | 35.06 | 35.06 | 22,910 | -0.40(-1.13%) |
Apr 15, 2016 | 36.16 | 36.16 | 35.46 | 35.46 | 7,858 | -0.32(-0.91%) |
Apr 14, 2016 | 35.59 | 35.84 | 35.45 | 35.78 | 3,217 | +0.21(+0.58%) |
Apr 13, 2016 | 36.95 | 36.95 | 35.50 | 35.58 | 24,806 | -2.15(-5.71%) |
Apr 12, 2016 | 38.44 | 38.50 | 37.29 | 37.73 | 61,918 | -0.31(-0.82%) |
Apr 11, 2016 | 37.28 | 38.04 | 37.28 | 38.04 | 3,148 | -0.44(-1.13%) |
Apr 08, 2016 | 38.55 | 38.77 | 37.74 | 38.48 | 12,193 | -0.79(-2.00%) |
Apr 07, 2016 | 38.63 | 39.77 | 38.34 | 39.27 | 10,747 | +1.36(+3.58%) |
Apr 06, 2016 | 38.81 | 39.01 | 37.91 | 37.91 | 7,538 | -1.04(-2.68%) |
Apr 05, 2016 | 38.77 | 39.07 | 38.37 | 38.95 | 9,817 | +1.17(+3.10%) |
Apr 04, 2016 | 36.99 | 37.82 | 36.91 | 37.78 | 3,498 | +1.08(+2.95%) |
Apr 01, 2016 | 38.17 | 38.17 | 36.69 | 36.70 | 5,862 | -0.71(-1.89%) |
Mar 31, 2016 | 37.31 | 37.41 | 36.89 | 37.41 | 7,391 | +0.15(+0.40%) |
Mar 30, 2016 | 36.59 | 37.47 | 36.59 | 37.26 | 10,090 | -0.08(-0.21%) |
Mar 29, 2016 | 39.96 | 39.96 | 37.25 | 37.34 | 19,792 | -2.28(-5.76%) |
Mar 28, 2016 | 39.53 | 39.86 | 39.36 | 39.62 | 24,674 | -0.37(-0.93%) |
Mar 24, 2016 | 41.13 | 39.99 | 39.99 | 39.99 | 13,118 | +0.06(+0.14%) |
Mar 23, 2016 | 39.31 | 39.96 | 39.24 | 39.94 | 6,586 | +1.39(+3.61%) |
Mar 22, 2016 | 39.51 | 39.51 | 38.30 | 38.55 | 9,850 | -0.04(-0.10%) |
Mar 21, 2016 | 38.61 | 38.71 | 38.41 | 38.59 | 8,848 | -0.04(-0.10%) |
Mar 18, 2016 | 38.94 | 39.26 | 38.35 | 38.63 | 39,656 | -0.67(-1.70%) |
Mar 17, 2016 | 40.82 | 40.82 | 39.03 | 39.30 | 11,748 | -1.25(-3.08%) |
Mar 16, 2016 | 42.20 | 42.20 | 40.51 | 40.54 | 7,385 | -1.49(-3.55%) |
Mar 15, 2016 | 41.79 | 42.28 | 41.79 | 42.04 | 7,627 | +1.08(+2.64%) |
Mar 14, 2016 | 40.87 | 41.37 | 40.87 | 40.96 | 28,907 | +0.30(+0.73%) |
Mar 11, 2016 | 41.78 | 41.78 | 40.60 | 40.66 | 18,131 | -2.45(-5.68%) |
Mar 10, 2016 | 42.52 | 44.16 | 42.23 | 43.11 | 18,166 | +0.17(+0.39%) |
Mar 09, 2016 | 42.56 | 43.21 | 42.56 | 42.94 | 14,385 | -0.30(-0.70%) |
Mar 08, 2016 | 41.75 | 43.30 | 41.71 | 43.25 | 12,576 | +2.35(+5.75%) |
Mar 07, 2016 | 42.17 | 42.18 | 40.90 | 40.90 | 11,160 | -0.70(-1.68%) |
Mar 04, 2016 | 42.45 | 42.50 | 42.09 | 41.60 | 15,445 | -0.85(-1.99%) |
Mar 03, 2016 | 44.08 | 44.08 | 42.44 | 42.44 | 13,502 | -1.33(-3.03%) |
Mar 02, 2016 | 45.25 | 45.47 | 43.77 | 43.77 | 19,617 | -1.46(-3.22%) |