Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 35.23 | 35.60 | 34.70 | 35.39 | 109,037 | +0.18(+0.51%) |
May 27, 2016 | 34.37 | 35.21 | 35.21 | 35.21 | 119,000 | +0.74(+2.15%) |
May 26, 2016 | 34.37 | 34.66 | 33.39 | 34.47 | 147,105 | +0.06(+0.17%) |
May 25, 2016 | 34.25 | 34.60 | 34.05 | 34.41 | 155,420 | +0.16(+0.47%) |
May 24, 2016 | 33.69 | 34.31 | 33.21 | 34.25 | 119,408 | +0.89(+2.67%) |
May 23, 2016 | 33.52 | 34.15 | 33.09 | 33.36 | 102,073 | -0.27(-0.80%) |
May 20, 2016 | 33.22 | 33.89 | 32.70 | 33.63 | 124,699 | +0.63(+1.91%) |
May 19, 2016 | 32.62 | 33.29 | 32.24 | 33.00 | 156,902 | +0.06(+0.18%) |
May 18, 2016 | 32.50 | 33.41 | 32.50 | 32.94 | 74,955 | +0.11(+0.34%) |
May 17, 2016 | 33.50 | 34.45 | 32.43 | 32.83 | 131,294 | -0.63(-1.88%) |
May 16, 2016 | 33.00 | 33.83 | 32.99 | 33.46 | 106,991 | +0.49(+1.49%) |
May 13, 2016 | 33.05 | 34.22 | 32.86 | 32.97 | 126,912 | -0.15(-0.45%) |
May 12, 2016 | 33.44 | 34.21 | 32.66 | 33.12 | 185,318 | -0.07(-0.21%) |
May 11, 2016 | 34.01 | 34.33 | 33.14 | 33.19 | 124,419 | -1.18(-3.43%) |
May 10, 2016 | 33.23 | 34.88 | 33.23 | 34.37 | 149,175 | +0.81(+2.41%) |
May 09, 2016 | 34.39 | 34.41 | 33.34 | 33.56 | 168,608 | -0.70(-2.04%) |
May 06, 2016 | 34.49 | 35.10 | 33.67 | 34.26 | 145,532 | -0.58(-1.66%) |
May 05, 2016 | 33.82 | 35.78 | 33.61 | 34.84 | 239,213 | +1.71(+5.16%) |
May 04, 2016 | 30.77 | 34.79 | 29.81 | 33.13 | 509,289 | +5.08(+18.11%) |
May 03, 2016 | 28.81 | 29.33 | 27.87 | 28.05 | 169,337 | -1.16(-3.97%) |
May 02, 2016 | 29.24 | 29.36 | 28.63 | 29.21 | 102,702 | +0.17(+0.59%) |
Apr 29, 2016 | 29.45 | 29.45 | 28.73 | 29.04 | 76,171 | -0.56(-1.89%) |
Apr 28, 2016 | 29.48 | 29.96 | 29.42 | 29.60 | 97,490 | -0.09(-0.30%) |
Apr 27, 2016 | 29.77 | 29.95 | 29.25 | 29.69 | 68,994 | -0.34(-1.13%) |
Apr 26, 2016 | 29.88 | 30.34 | 29.28 | 30.03 | 114,242 | +0.09(+0.30%) |
Apr 25, 2016 | 29.73 | 29.94 | 29.39 | 29.94 | 113,260 | +0.23(+0.77%) |
Apr 22, 2016 | 29.89 | 30.37 | 29.51 | 29.71 | 121,733 | -0.28(-0.93%) |
Apr 21, 2016 | 30.62 | 30.70 | 29.90 | 29.99 | 112,544 | -0.55(-1.80%) |
Apr 20, 2016 | 30.14 | 30.80 | 29.92 | 30.54 | 96,061 | +0.30(+0.99%) |
Apr 19, 2016 | 30.67 | 31.26 | 30.21 | 30.24 | 82,854 | -0.21(-0.69%) |
Apr 18, 2016 | 30.12 | 30.86 | 29.95 | 30.45 | 72,215 | +0.07(+0.23%) |
Apr 15, 2016 | 30.26 | 30.74 | 30.04 | 30.38 | 91,199 | +0.02(+0.07%) |
Apr 14, 2016 | 30.24 | 30.77 | 30.00 | 30.36 | 330,678 | +0.12(+0.40%) |
Apr 13, 2016 | 30.11 | 30.29 | 29.96 | 30.24 | 241,310 | +0.50(+1.68%) |
Apr 12, 2016 | 29.48 | 30.37 | 29.46 | 29.74 | 108,118 | +0.14(+0.47%) |
Apr 11, 2016 | 30.76 | 30.76 | 29.16 | 29.60 | 99,573 | -0.88(-2.89%) |
Apr 08, 2016 | 30.22 | 31.00 | 30.22 | 30.48 | 96,484 | +0.62(+2.08%) |
Apr 07, 2016 | 30.37 | 30.37 | 29.24 | 29.86 | 134,577 | -0.82(-2.67%) |
Apr 06, 2016 | 30.37 | 30.69 | 29.90 | 30.68 | 109,478 | +0.20(+0.66%) |
Apr 05, 2016 | 31.10 | 31.62 | 30.46 | 30.48 | 113,583 | -1.01(-3.21%) |
Apr 04, 2016 | 32.42 | 32.65 | 31.34 | 31.49 | 100,400 | -0.91(-2.81%) |
Apr 01, 2016 | 31.83 | 32.40 | 31.40 | 32.40 | 119,744 | +0.19(+0.59%) |
Mar 31, 2016 | 31.58 | 32.25 | 31.33 | 32.21 | 82,593 | +0.60(+1.90%) |
Mar 30, 2016 | 32.63 | 32.80 | 31.59 | 31.61 | 150,553 | -0.77(-2.38%) |
Mar 29, 2016 | 30.76 | 32.58 | 30.66 | 32.38 | 158,171 | +1.48(+4.79%) |
Mar 28, 2016 | 31.49 | 31.49 | 30.07 | 30.90 | 153,630 | -0.38(-1.21%) |
Mar 24, 2016 | 30.59 | 31.28 | 31.28 | 31.28 | 94,600 | +0.53(+1.72%) |
Mar 23, 2016 | 31.39 | 31.54 | 30.75 | 30.75 | 85,114 | -0.90(-2.84%) |
Mar 22, 2016 | 32.43 | 32.43 | 31.62 | 31.65 | 72,205 | -0.83(-2.56%) |
Mar 21, 2016 | 32.38 | 32.98 | 32.37 | 32.48 | 117,525 | -0.16(-0.49%) |
Mar 18, 2016 | 33.22 | 33.43 | 32.33 | 32.64 | 312,050 | -0.38(-1.15%) |
Mar 17, 2016 | 32.13 | 33.12 | 31.82 | 33.02 | 137,951 | +0.77(+2.39%) |
Mar 16, 2016 | 31.61 | 32.31 | 31.61 | 32.25 | 154,146 | +0.48(+1.51%) |
Mar 15, 2016 | 32.05 | 32.29 | 31.26 | 31.77 | 226,611 | -0.57(-1.76%) |
Mar 14, 2016 | 32.96 | 33.12 | 32.25 | 32.34 | 116,289 | -0.56(-1.70%) |
Mar 11, 2016 | 32.60 | 33.21 | 31.99 | 32.90 | 130,770 | -0.08(-0.24%) |
Mar 10, 2016 | 33.14 | 33.94 | 32.76 | 32.98 | 108,746 | -0.05(-0.15%) |
Mar 09, 2016 | 33.76 | 34.34 | 32.92 | 33.03 | 126,066 | -0.60(-1.78%) |
Mar 08, 2016 | 35.05 | 35.05 | 33.57 | 33.63 | 124,615 | -1.55(-4.41%) |
Mar 07, 2016 | 33.79 | 35.24 | 33.79 | 35.18 | 154,283 | +1.10(+3.23%) |
Mar 04, 2016 | 33.71 | 35.70 | 33.71 | 34.08 | 268,370 | +0.48(+1.43%) |
Mar 03, 2016 | 33.06 | 33.74 | 32.80 | 33.60 | 127,563 | +0.55(+1.66%) |
Mar 02, 2016 | 31.69 | 33.10 | 30.97 | 33.05 | 133,610 | +1.41(+4.46%) |