Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 38.00 | 38.58 | 37.50 | 38.37 | 91,584 | +1.20(+3.23%) |
May 27, 2016 | 37.31 | 37.17 | 37.17 | 37.17 | 42,100 | +0.26(+0.70%) |
May 26, 2016 | 36.32 | 37.00 | 35.91 | 36.91 | 82,211 | +0.60(+1.65%) |
May 25, 2016 | 36.17 | 36.62 | 35.87 | 36.31 | 61,523 | +0.12(+0.33%) |
May 24, 2016 | 35.01 | 36.63 | 35.01 | 36.19 | 52,745 | +1.11(+3.16%) |
May 23, 2016 | 35.05 | 35.77 | 34.67 | 35.08 | 51,847 | +0.08(+0.23%) |
May 20, 2016 | 34.65 | 35.44 | 34.65 | 35.00 | 62,791 | +0.42(+1.21%) |
May 19, 2016 | 34.76 | 34.99 | 34.47 | 34.58 | 81,537 | -0.42(-1.20%) |
May 18, 2016 | 35.00 | 35.37 | 34.61 | 35.00 | 103,979 | -0.02(-0.06%) |
May 17, 2016 | 35.67 | 35.74 | 34.77 | 35.02 | 113,400 | -0.53(-1.49%) |
May 16, 2016 | 35.58 | 36.41 | 35.45 | 35.55 | 102,954 | +0.02(+0.06%) |
May 13, 2016 | 35.50 | 36.05 | 35.12 | 35.53 | 87,291 | +0.03(+0.08%) |
May 12, 2016 | 35.40 | 35.65 | 35.25 | 35.50 | 59,266 | -0.01(-0.03%) |
May 11, 2016 | 35.85 | 36.16 | 35.28 | 35.51 | 68,978 | -0.41(-1.14%) |
May 10, 2016 | 35.18 | 36.11 | 35.00 | 35.92 | 54,949 | +0.85(+2.42%) |
May 09, 2016 | 34.51 | 35.21 | 34.25 | 35.07 | 80,142 | +0.52(+1.51%) |
May 06, 2016 | 34.42 | 34.79 | 34.10 | 34.55 | 44,670 | +0.11(+0.32%) |
May 05, 2016 | 34.84 | 35.34 | 34.29 | 34.44 | 56,237 | -0.36(-1.03%) |
May 04, 2016 | 35.45 | 35.64 | 34.35 | 34.80 | 85,945 | -0.74(-2.08%) |
May 03, 2016 | 36.50 | 36.74 | 35.39 | 35.54 | 120,183 | -1.08(-2.95%) |
May 02, 2016 | 36.87 | 36.87 | 36.40 | 36.62 | 53,964 | -0.06(-0.16%) |
Apr 29, 2016 | 37.23 | 37.35 | 36.39 | 36.68 | 47,033 | -0.55(-1.48%) |
Apr 28, 2016 | 37.05 | 37.75 | 37.05 | 37.23 | 74,685 | +0.08(+0.22%) |
Apr 27, 2016 | 37.27 | 37.84 | 36.56 | 37.15 | 36,793 | -0.22(-0.59%) |
Apr 26, 2016 | 36.52 | 37.70 | 36.52 | 37.37 | 39,561 | +0.86(+2.36%) |
Apr 25, 2016 | 36.64 | 36.96 | 36.38 | 36.51 | 59,109 | -0.58(-1.56%) |
Apr 22, 2016 | 35.05 | 37.83 | 35.05 | 37.09 | 86,205 | +1.98(+5.64%) |
Apr 21, 2016 | 34.68 | 35.16 | 34.23 | 35.11 | 48,944 | +0.58(+1.68%) |
Apr 20, 2016 | 34.56 | 35.10 | 34.47 | 34.53 | 30,954 | -0.12(-0.35%) |
Apr 19, 2016 | 34.46 | 35.33 | 34.29 | 34.65 | 51,454 | +0.38(+1.11%) |
Apr 18, 2016 | 34.23 | 34.36 | 34.00 | 34.27 | 30,644 | +0.15(+0.44%) |
Apr 15, 2016 | 33.38 | 34.19 | 33.19 | 34.12 | 43,809 | +0.56(+1.67%) |
Apr 14, 2016 | 34.13 | 34.19 | 33.45 | 33.56 | 46,373 | -0.44(-1.29%) |
Apr 13, 2016 | 34.14 | 34.56 | 32.04 | 34.00 | 140,864 | +0.00(+0.00%) |
Apr 12, 2016 | 33.96 | 34.40 | 33.70 | 34.00 | 41,639 | +0.04(+0.12%) |
Apr 11, 2016 | 34.49 | 35.66 | 33.70 | 33.96 | 83,478 | -0.34(-0.99%) |
Apr 08, 2016 | 35.08 | 35.40 | 33.85 | 34.30 | 69,494 | -0.42(-1.21%) |
Apr 07, 2016 | 35.72 | 35.99 | 34.31 | 34.72 | 79,443 | -1.32(-3.66%) |
Apr 06, 2016 | 36.08 | 36.61 | 35.61 | 36.04 | 109,129 | +0.07(+0.19%) |
Apr 05, 2016 | 35.87 | 36.53 | 35.26 | 35.97 | 121,681 | +0.10(+0.28%) |
Apr 04, 2016 | 35.99 | 36.69 | 35.78 | 35.87 | 51,428 | -0.10(-0.28%) |
Apr 01, 2016 | 35.20 | 36.09 | 35.20 | 35.97 | 54,281 | +0.84(+2.39%) |
Mar 31, 2016 | 35.59 | 35.90 | 35.13 | 35.13 | 62,675 | -0.36(-1.01%) |
Mar 30, 2016 | 36.72 | 36.86 | 35.40 | 35.49 | 120,387 | -0.98(-2.69%) |
Mar 29, 2016 | 35.11 | 36.61 | 34.75 | 36.47 | 51,553 | +1.31(+3.73%) |
Mar 28, 2016 | 35.75 | 36.03 | 34.87 | 35.16 | 67,356 | -0.33(-0.93%) |
Mar 24, 2016 | 34.19 | 35.49 | 35.49 | 35.49 | 48,400 | +1.19(+3.47%) |
Mar 23, 2016 | 35.48 | 35.48 | 34.02 | 34.30 | 80,227 | -1.36(-3.81%) |
Mar 22, 2016 | 36.43 | 36.44 | 35.31 | 35.66 | 89,698 | -0.82(-2.25%) |
Mar 21, 2016 | 37.05 | 37.25 | 36.18 | 36.48 | 85,777 | -0.71(-1.91%) |
Mar 18, 2016 | 36.58 | 37.59 | 36.37 | 37.19 | 128,620 | +0.84(+2.31%) |
Mar 17, 2016 | 34.91 | 36.59 | 34.66 | 36.35 | 55,777 | +1.32(+3.77%) |
Mar 16, 2016 | 34.13 | 37.30 | 34.13 | 35.03 | 30,284 | +0.68(+1.98%) |
Mar 15, 2016 | 35.89 | 35.89 | 34.19 | 34.35 | 43,120 | -1.44(-4.02%) |
Mar 14, 2016 | 36.95 | 37.04 | 35.66 | 35.79 | 49,544 | -1.39(-3.74%) |
Mar 11, 2016 | 34.92 | 37.26 | 34.86 | 37.18 | 55,832 | +2.71(+7.86%) |
Mar 10, 2016 | 34.84 | 35.18 | 34.04 | 34.47 | 46,327 | -0.32(-0.92%) |
Mar 09, 2016 | 36.08 | 36.55 | 34.47 | 34.79 | 66,952 | -1.01(-2.82%) |
Mar 08, 2016 | 36.42 | 36.78 | 35.09 | 35.80 | 276,953 | -1.02(-2.77%) |
Mar 07, 2016 | 34.50 | 36.83 | 34.50 | 36.82 | 147,491 | +2.67(+7.82%) |
Mar 04, 2016 | 32.87 | 33.51 | 32.52 | 34.15 | 331,467 | +1.26(+3.83%) |
Mar 03, 2016 | 32.56 | 33.00 | 32.48 | 32.89 | 93,317 | +0.19(+0.58%) |
Mar 02, 2016 | 32.17 | 32.86 | 31.63 | 32.70 | 146,047 | +0.69(+2.16%) |