Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 36.92 | 37.37 | 36.60 | 36.71 | 144,811 | -0.24(-0.65%) |
May 27, 2016 | 36.04 | 36.95 | 36.95 | 36.95 | 196,100 | +0.90(+2.50%) |
May 26, 2016 | 35.90 | 36.40 | 35.55 | 36.05 | 117,447 | +0.11(+0.31%) |
May 25, 2016 | 36.72 | 36.72 | 35.10 | 35.94 | 165,818 | -0.70(-1.91%) |
May 24, 2016 | 36.05 | 36.81 | 35.71 | 36.64 | 213,804 | +0.98(+2.75%) |
May 23, 2016 | 35.64 | 36.17 | 35.63 | 35.66 | 114,014 | -0.02(-0.06%) |
May 20, 2016 | 34.89 | 35.72 | 34.61 | 35.68 | 175,852 | +0.86(+2.47%) |
May 19, 2016 | 35.02 | 35.52 | 34.25 | 34.82 | 125,523 | -0.50(-1.42%) |
May 18, 2016 | 34.61 | 35.65 | 34.42 | 35.32 | 162,281 | +0.53(+1.52%) |
May 17, 2016 | 35.85 | 36.18 | 34.64 | 34.79 | 135,435 | -1.06(-2.96%) |
May 16, 2016 | 34.57 | 36.20 | 34.53 | 35.85 | 312,527 | +1.46(+4.25%) |
May 13, 2016 | 34.08 | 34.69 | 33.80 | 34.39 | 258,279 | +0.29(+0.85%) |
May 12, 2016 | 34.83 | 34.95 | 34.02 | 34.10 | 231,982 | -0.54(-1.56%) |
May 11, 2016 | 34.73 | 35.10 | 34.50 | 34.64 | 259,286 | -0.16(-0.46%) |
May 10, 2016 | 34.15 | 35.35 | 33.98 | 34.80 | 313,826 | +0.51(+1.49%) |
May 09, 2016 | 32.79 | 35.30 | 32.79 | 34.29 | 577,504 | +1.03(+3.10%) |
May 06, 2016 | 35.71 | 35.71 | 31.82 | 33.26 | 2,053,185 | -4.56(-12.06%) |
May 05, 2016 | 37.89 | 38.26 | 36.34 | 37.82 | 641,421 | +0.19(+0.50%) |
May 04, 2016 | 38.52 | 39.07 | 37.43 | 37.63 | 515,541 | -0.72(-1.88%) |
May 03, 2016 | 38.24 | 38.77 | 37.81 | 38.35 | 371,135 | -0.23(-0.60%) |
May 02, 2016 | 38.56 | 38.81 | 37.48 | 38.58 | 343,511 | +0.31(+0.81%) |
Apr 29, 2016 | 38.87 | 39.08 | 38.15 | 38.27 | 427,150 | -0.63(-1.62%) |
Apr 28, 2016 | 38.60 | 39.06 | 38.15 | 38.90 | 309,048 | +0.08(+0.21%) |
Apr 27, 2016 | 38.35 | 39.64 | 38.01 | 38.82 | 207,404 | +0.66(+1.73%) |
Apr 26, 2016 | 37.79 | 38.39 | 37.67 | 38.16 | 210,987 | +0.43(+1.14%) |
Apr 25, 2016 | 38.04 | 38.95 | 37.07 | 37.73 | 381,237 | -0.49(-1.28%) |
Apr 22, 2016 | 38.39 | 39.11 | 38.07 | 38.22 | 429,598 | -0.27(-0.70%) |
Apr 21, 2016 | 40.60 | 40.60 | 38.40 | 38.49 | 528,336 | +0.14(+0.37%) |
Apr 20, 2016 | 37.56 | 38.55 | 37.42 | 38.35 | 429,405 | +0.72(+1.91%) |
Apr 19, 2016 | 37.37 | 37.99 | 36.94 | 37.63 | 419,111 | +0.05(+0.13%) |
Apr 18, 2016 | 36.13 | 37.75 | 36.13 | 37.58 | 338,019 | +1.28(+3.53%) |
Apr 15, 2016 | 34.92 | 36.66 | 34.92 | 36.30 | 264,663 | +1.19(+3.39%) |
Apr 14, 2016 | 34.49 | 35.47 | 34.49 | 35.11 | 282,484 | +0.62(+1.80%) |
Apr 13, 2016 | 33.75 | 34.49 | 33.51 | 34.49 | 142,275 | +0.98(+2.92%) |
Apr 12, 2016 | 33.34 | 33.75 | 32.85 | 33.51 | 233,275 | +0.27(+0.81%) |
Apr 11, 2016 | 33.82 | 34.75 | 33.16 | 33.24 | 231,975 | -0.44(-1.31%) |
Apr 08, 2016 | 34.63 | 35.19 | 33.48 | 33.68 | 213,927 | -0.52(-1.52%) |
Apr 07, 2016 | 34.28 | 34.73 | 33.77 | 34.20 | 358,786 | -0.39(-1.13%) |
Apr 06, 2016 | 33.47 | 34.98 | 33.02 | 34.59 | 381,176 | +1.01(+3.01%) |
Apr 05, 2016 | 33.99 | 34.41 | 32.70 | 33.58 | 370,834 | -0.87(-2.53%) |
Apr 04, 2016 | 32.97 | 34.55 | 32.54 | 34.45 | 413,897 | +1.57(+4.77%) |
Apr 01, 2016 | 32.44 | 32.97 | 32.23 | 32.88 | 167,268 | +0.14(+0.43%) |
Mar 31, 2016 | 31.96 | 33.04 | 31.69 | 32.74 | 245,136 | +0.73(+2.28%) |
Mar 30, 2016 | 31.57 | 32.45 | 31.41 | 32.01 | 191,581 | +0.58(+1.85%) |
Mar 29, 2016 | 30.48 | 31.50 | 29.44 | 31.43 | 214,183 | +0.71(+2.31%) |
Mar 28, 2016 | 30.34 | 31.23 | 29.77 | 30.72 | 204,544 | +0.38(+1.25%) |
Mar 24, 2016 | 29.45 | 30.34 | 30.34 | 30.34 | 349,100 | +0.56(+1.88%) |
Mar 23, 2016 | 30.89 | 30.89 | 29.74 | 29.78 | 199,397 | -1.21(-3.90%) |
Mar 22, 2016 | 30.98 | 31.41 | 30.88 | 30.99 | 180,983 | -0.29(-0.93%) |
Mar 21, 2016 | 31.55 | 32.07 | 30.98 | 31.28 | 192,876 | -0.39(-1.23%) |
Mar 18, 2016 | 32.06 | 32.18 | 31.27 | 31.67 | 330,864 | -0.21(-0.66%) |
Mar 17, 2016 | 31.15 | 32.03 | 30.44 | 31.88 | 226,124 | +0.76(+2.44%) |
Mar 16, 2016 | 30.27 | 31.39 | 30.15 | 31.12 | 183,895 | +0.67(+2.20%) |
Mar 15, 2016 | 30.67 | 30.68 | 30.23 | 30.45 | 142,196 | -0.47(-1.52%) |
Mar 14, 2016 | 30.76 | 31.16 | 30.21 | 30.92 | 215,696 | +0.09(+0.29%) |
Mar 11, 2016 | 30.41 | 30.91 | 29.97 | 30.83 | 313,185 | +0.83(+2.77%) |
Mar 10, 2016 | 31.86 | 31.86 | 29.73 | 30.00 | 184,169 | -1.66(-5.24%) |
Mar 09, 2016 | 31.55 | 31.69 | 30.77 | 31.66 | 154,892 | +0.12(+0.38%) |
Mar 08, 2016 | 33.03 | 33.06 | 31.52 | 31.54 | 212,450 | -0.76(-2.35%) |
Mar 07, 2016 | 31.49 | 32.41 | 31.16 | 32.30 | 237,882 | +0.74(+2.34%) |
Mar 04, 2016 | 31.11 | 31.43 | 30.89 | 31.56 | 300,649 | +0.41(+1.32%) |
Mar 03, 2016 | 30.01 | 31.19 | 29.80 | 31.15 | 248,385 | +1.11(+3.70%) |
Mar 02, 2016 | 30.15 | 30.26 | 29.47 | 30.04 | 334,063 | -0.19(-0.63%) |