Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 38.47 | 39.16 | 37.70 | 38.04 | 98,919 | -0.37(-0.97%) |
May 27, 2016 | 38.08 | 38.42 | 38.42 | 38.42 | 52,667 | +0.09(+0.22%) |
May 26, 2016 | 39.02 | 39.35 | 38.14 | 38.33 | 83,023 | -0.36(-0.94%) |
May 25, 2016 | 37.76 | 38.83 | 37.76 | 38.70 | 126,143 | +1.22(+3.25%) |
May 24, 2016 | 37.41 | 37.90 | 37.07 | 37.48 | 59,093 | +0.32(+0.86%) |
May 23, 2016 | 37.16 | 37.41 | 36.59 | 37.16 | 132,776 | -0.18(-0.49%) |
May 20, 2016 | 37.21 | 37.47 | 36.72 | 37.34 | 104,324 | +0.45(+1.22%) |
May 19, 2016 | 35.59 | 37.00 | 35.47 | 36.89 | 171,270 | +0.09(+0.23%) |
May 18, 2016 | 37.62 | 37.83 | 36.40 | 36.80 | 131,990 | -0.81(-2.16%) |
May 17, 2016 | 37.56 | 38.22 | 37.56 | 37.62 | 142,530 | +0.29(+0.77%) |
May 16, 2016 | 37.41 | 37.48 | 36.89 | 37.33 | 128,030 | +1.24(+3.44%) |
May 13, 2016 | 36.33 | 37.24 | 35.92 | 36.09 | 284,293 | -0.92(-2.48%) |
May 12, 2016 | 37.39 | 38.00 | 36.55 | 37.01 | 139,924 | +0.19(+0.52%) |
May 11, 2016 | 36.36 | 37.45 | 35.92 | 36.82 | 119,615 | +0.21(+0.58%) |
May 10, 2016 | 35.81 | 36.64 | 35.81 | 36.60 | 122,870 | +1.23(+3.48%) |
May 09, 2016 | 36.30 | 36.30 | 34.43 | 35.37 | 183,151 | -1.03(-2.82%) |
May 06, 2016 | 36.14 | 37.19 | 35.88 | 36.40 | 56,726 | -0.06(-0.18%) |
May 05, 2016 | 37.40 | 37.62 | 35.93 | 36.46 | 228,777 | +0.41(+1.13%) |
May 04, 2016 | 37.09 | 37.66 | 35.70 | 36.06 | 233,570 | -1.07(-2.88%) |
May 03, 2016 | 38.13 | 38.13 | 36.69 | 37.13 | 188,165 | -1.86(-4.77%) |
May 02, 2016 | 39.33 | 39.33 | 38.08 | 38.99 | 108,046 | -0.09(-0.22%) |
Apr 29, 2016 | 39.27 | 40.17 | 37.95 | 39.07 | 238,084 | -0.07(-0.19%) |
Apr 28, 2016 | 40.09 | 40.51 | 38.83 | 39.15 | 178,790 | -1.07(-2.66%) |
Apr 27, 2016 | 39.17 | 40.44 | 39.17 | 40.21 | 251,923 | +1.40(+3.61%) |
Apr 26, 2016 | 38.14 | 38.86 | 37.93 | 38.81 | 62,072 | +1.09(+2.89%) |
Apr 25, 2016 | 38.59 | 38.59 | 37.20 | 37.72 | 225,839 | -0.94(-2.43%) |
Apr 22, 2016 | 37.61 | 38.89 | 37.61 | 38.66 | 111,646 | +1.07(+2.84%) |
Apr 21, 2016 | 38.31 | 38.44 | 37.41 | 37.60 | 58,412 | -0.34(-0.90%) |
Apr 20, 2016 | 36.88 | 38.53 | 36.78 | 37.94 | 164,563 | +0.64(+1.72%) |
Apr 19, 2016 | 36.24 | 37.32 | 35.92 | 37.30 | 223,257 | +1.41(+3.93%) |
Apr 18, 2016 | 33.29 | 35.96 | 33.18 | 35.89 | 261,000 | +1.13(+3.26%) |
Apr 15, 2016 | 35.17 | 35.36 | 34.63 | 34.75 | 128,069 | -0.92(-2.58%) |
Apr 14, 2016 | 35.79 | 35.79 | 35.23 | 35.67 | 71,588 | +0.24(+0.66%) |
Apr 13, 2016 | 35.25 | 35.65 | 34.71 | 35.44 | 343,767 | +0.27(+0.76%) |
Apr 12, 2016 | 33.47 | 35.50 | 33.40 | 35.17 | 331,910 | +2.04(+6.16%) |
Apr 11, 2016 | 33.85 | 34.08 | 33.13 | 33.13 | 110,988 | -0.28(-0.83%) |
Apr 08, 2016 | 33.14 | 33.72 | 33.09 | 33.41 | 166,305 | +1.33(+4.13%) |
Apr 07, 2016 | 31.94 | 32.60 | 31.60 | 32.08 | 123,219 | -0.45(-1.38%) |
Apr 06, 2016 | 31.70 | 32.55 | 31.25 | 32.53 | 260,655 | +1.35(+4.32%) |
Apr 05, 2016 | 31.39 | 31.59 | 30.99 | 31.18 | 90,377 | -0.49(-1.55%) |
Apr 04, 2016 | 32.12 | 32.67 | 31.47 | 31.67 | 117,599 | -0.40(-1.23%) |
Apr 01, 2016 | 32.02 | 32.29 | 31.67 | 32.07 | 194,756 | -0.98(-2.98%) |
Mar 31, 2016 | 32.82 | 33.59 | 32.82 | 33.05 | 107,967 | +0.02(+0.06%) |
Mar 30, 2016 | 33.44 | 33.69 | 32.63 | 33.03 | 244,347 | +0.20(+0.62%) |
Mar 29, 2016 | 32.07 | 32.92 | 31.47 | 32.83 | 158,350 | +0.26(+0.79%) |
Mar 28, 2016 | 32.77 | 32.91 | 32.11 | 32.57 | 87,746 | -0.25(-0.75%) |
Mar 24, 2016 | 31.51 | 32.82 | 32.82 | 32.82 | 159,030 | +0.30(+0.92%) |
Mar 23, 2016 | 33.77 | 33.83 | 32.46 | 32.52 | 288,327 | -1.56(-4.57%) |
Mar 22, 2016 | 33.56 | 34.61 | 33.56 | 34.08 | 208,951 | -0.21(-0.62%) |
Mar 21, 2016 | 34.44 | 34.72 | 33.67 | 34.29 | 300,800 | -0.28(-0.80%) |
Mar 18, 2016 | 34.97 | 35.33 | 34.04 | 34.56 | 392,296 | +0.00(+0.00%) |
Mar 17, 2016 | 34.00 | 35.06 | 33.53 | 34.56 | 236,632 | +1.00(+2.98%) |
Mar 16, 2016 | 32.52 | 33.68 | 32.43 | 33.56 | 309,694 | +1.14(+3.51%) |
Mar 15, 2016 | 31.71 | 32.43 | 31.24 | 32.43 | 186,490 | -0.13(-0.39%) |
Mar 14, 2016 | 32.38 | 32.80 | 31.86 | 32.55 | 236,964 | -0.41(-1.24%) |
Mar 11, 2016 | 32.32 | 33.20 | 32.21 | 32.96 | 382,243 | +1.51(+4.82%) |
Mar 10, 2016 | 31.45 | 31.51 | 30.30 | 31.45 | 307,727 | +0.01(+0.03%) |
Mar 09, 2016 | 31.17 | 32.23 | 30.59 | 31.44 | 284,180 | +0.99(+3.25%) |
Mar 08, 2016 | 32.95 | 32.95 | 30.42 | 30.45 | 466,408 | -2.85(-8.56%) |
Mar 07, 2016 | 31.80 | 33.35 | 31.61 | 33.30 | 320,791 | +1.49(+4.68%) |
Mar 04, 2016 | 31.39 | 31.70 | 30.85 | 31.81 | 410,814 | +0.65(+2.08%) |
Mar 03, 2016 | 30.02 | 31.26 | 30.02 | 31.16 | 301,118 | +0.90(+2.99%) |
Mar 02, 2016 | 28.49 | 30.26 | 28.15 | 30.26 | 454,505 | +1.51(+5.26%) |