Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 33.90 | 34.04 | 33.26 | 33.53 | 66,393 | +0.99(+3.04%) |
May 27, 2016 | 31.99 | 32.54 | 32.54 | 32.54 | 51,500 | +0.29(+0.90%) |
May 26, 2016 | 32.33 | 32.34 | 31.81 | 32.25 | 32,861 | -0.01(-0.03%) |
May 25, 2016 | 31.85 | 32.66 | 31.78 | 32.26 | 108,678 | +0.18(+0.56%) |
May 24, 2016 | 30.77 | 32.45 | 30.70 | 32.08 | 241,327 | +1.23(+3.99%) |
May 23, 2016 | 30.47 | 31.02 | 30.42 | 30.85 | 58,789 | +0.86(+2.87%) |
May 20, 2016 | 29.72 | 30.47 | 29.68 | 29.99 | 124,293 | +0.25(+0.84%) |
May 19, 2016 | 29.27 | 29.85 | 29.04 | 29.74 | 195,823 | +0.10(+0.34%) |
May 18, 2016 | 28.70 | 30.05 | 28.70 | 29.64 | 171,647 | +0.96(+3.35%) |
May 17, 2016 | 29.10 | 29.18 | 28.46 | 28.68 | 218,186 | -0.32(-1.10%) |
May 16, 2016 | 29.08 | 29.54 | 28.79 | 29.00 | 162,141 | +0.32(+1.12%) |
May 13, 2016 | 29.83 | 29.83 | 28.64 | 28.68 | 78,054 | -1.29(-4.30%) |
May 12, 2016 | 30.83 | 31.00 | 29.59 | 29.97 | 79,152 | -0.16(-0.53%) |
May 11, 2016 | 30.54 | 31.06 | 30.11 | 30.13 | 234,510 | -0.79(-2.55%) |
May 10, 2016 | 30.70 | 30.99 | 30.21 | 30.92 | 105,545 | +0.22(+0.72%) |
May 09, 2016 | 30.80 | 31.15 | 30.01 | 30.70 | 311,770 | +0.24(+0.79%) |
May 06, 2016 | 30.61 | 30.76 | 29.83 | 30.46 | 190,078 | +0.27(+0.89%) |
May 05, 2016 | 31.89 | 31.89 | 30.05 | 30.19 | 281,649 | -1.70(-5.33%) |
May 04, 2016 | 33.00 | 33.00 | 31.86 | 31.89 | 140,090 | -1.51(-4.52%) |
May 03, 2016 | 33.73 | 33.91 | 33.28 | 33.40 | 62,565 | -0.37(-1.10%) |
May 02, 2016 | 33.71 | 33.89 | 33.28 | 33.77 | 71,998 | -0.20(-0.59%) |
Apr 29, 2016 | 35.02 | 35.20 | 33.70 | 33.97 | 68,740 | -0.31(-0.90%) |
Apr 28, 2016 | 34.90 | 35.04 | 34.25 | 34.28 | 30,648 | -0.57(-1.64%) |
Apr 27, 2016 | 35.30 | 35.30 | 34.66 | 34.85 | 66,501 | -0.13(-0.37%) |
Apr 26, 2016 | 35.07 | 35.30 | 34.40 | 34.98 | 60,296 | -0.12(-0.34%) |
Apr 25, 2016 | 35.41 | 35.60 | 35.04 | 35.10 | 62,331 | +0.00(+0.00%) |
Apr 22, 2016 | 35.46 | 35.59 | 34.80 | 35.10 | 72,226 | -0.28(-0.79%) |
Apr 21, 2016 | 35.29 | 35.80 | 35.26 | 35.38 | 127,520 | +0.00(+0.00%) |
Apr 20, 2016 | 35.73 | 36.04 | 35.30 | 35.38 | 111,119 | -0.71(-1.97%) |
Apr 19, 2016 | 36.18 | 36.62 | 35.92 | 36.09 | 62,329 | +0.12(+0.33%) |
Apr 18, 2016 | 35.83 | 36.26 | 35.47 | 35.97 | 58,767 | +0.62(+1.75%) |
Apr 15, 2016 | 35.89 | 35.89 | 35.05 | 35.35 | 27,250 | -0.49(-1.37%) |
Apr 14, 2016 | 36.00 | 36.00 | 35.13 | 35.84 | 106,665 | +0.88(+2.52%) |
Apr 13, 2016 | 34.91 | 35.19 | 34.67 | 34.96 | 35,141 | +0.20(+0.58%) |
Apr 12, 2016 | 34.65 | 35.05 | 34.56 | 34.76 | 60,316 | +0.51(+1.49%) |
Apr 11, 2016 | 35.76 | 35.76 | 34.25 | 34.25 | 95,808 | -0.69(-1.97%) |
Apr 08, 2016 | 35.92 | 36.00 | 34.68 | 34.94 | 48,740 | -0.41(-1.16%) |
Apr 07, 2016 | 35.23 | 35.86 | 35.05 | 35.35 | 84,187 | -1.16(-3.18%) |
Apr 06, 2016 | 34.76 | 37.10 | 34.76 | 36.51 | 156,558 | +2.86(+8.50%) |
Apr 05, 2016 | 33.60 | 34.01 | 33.42 | 33.65 | 55,904 | +0.05(+0.15%) |
Apr 04, 2016 | 34.09 | 34.31 | 33.44 | 33.60 | 48,071 | -0.09(-0.27%) |
Apr 01, 2016 | 32.37 | 34.01 | 32.37 | 33.69 | 91,920 | +1.14(+3.50%) |
Mar 31, 2016 | 32.22 | 32.94 | 32.05 | 32.55 | 37,831 | +0.97(+3.07%) |
Mar 30, 2016 | 31.97 | 32.53 | 31.32 | 31.58 | 72,866 | +0.06(+0.19%) |
Mar 29, 2016 | 30.45 | 31.79 | 30.28 | 31.52 | 37,904 | +1.07(+3.51%) |
Mar 28, 2016 | 30.85 | 30.88 | 30.20 | 30.45 | 39,841 | -0.20(-0.65%) |
Mar 24, 2016 | 30.56 | 30.65 | 30.65 | 30.65 | 46,900 | +0.00(+0.00%) |
Mar 23, 2016 | 32.02 | 32.20 | 30.60 | 30.65 | 52,900 | -0.87(-2.76%) |
Mar 22, 2016 | 30.63 | 31.63 | 30.59 | 31.52 | 32,351 | +0.67(+2.17%) |
Mar 21, 2016 | 30.81 | 31.36 | 30.61 | 30.85 | 77,015 | +0.11(+0.36%) |
Mar 18, 2016 | 30.11 | 31.02 | 29.86 | 30.74 | 107,995 | +0.30(+0.99%) |
Mar 17, 2016 | 29.99 | 30.84 | 29.95 | 30.44 | 137,283 | -0.03(-0.10%) |
Mar 16, 2016 | 30.23 | 30.69 | 29.97 | 30.47 | 59,827 | -0.15(-0.49%) |
Mar 15, 2016 | 31.69 | 31.69 | 30.53 | 30.62 | 94,743 | -1.41(-4.40%) |
Mar 14, 2016 | 31.50 | 32.32 | 31.42 | 32.03 | 131,692 | +1.18(+3.82%) |
Mar 11, 2016 | 30.58 | 31.01 | 30.31 | 30.85 | 83,958 | +0.60(+1.98%) |
Mar 10, 2016 | 30.38 | 30.61 | 29.89 | 30.25 | 98,488 | +0.22(+0.73%) |
Mar 09, 2016 | 29.37 | 30.13 | 28.98 | 30.03 | 278,400 | +0.42(+1.42%) |
Mar 08, 2016 | 30.26 | 30.37 | 29.08 | 29.61 | 346,321 | -0.50(-1.66%) |
Mar 07, 2016 | 27.57 | 30.55 | 27.20 | 30.11 | 786,452 | +3.96(+15.14%) |
Mar 04, 2016 | 25.56 | 26.69 | 25.00 | 26.15 | 471,845 | +0.88(+3.48%) |
Mar 03, 2016 | 25.87 | 25.87 | 24.94 | 25.27 | 72,059 | -0.70(-2.70%) |
Mar 02, 2016 | 25.95 | 26.08 | 25.52 | 25.97 | 58,106 | -0.11(-0.42%) |