Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 34.00 | 34.23 | 33.85 | 33.89 | 854,171 | -0.20(-0.59%) |
May 27, 2016 | 33.50 | 34.09 | 34.09 | 34.09 | 855,300 | +0.66(+1.97%) |
May 26, 2016 | 34.98 | 35.13 | 33.34 | 33.43 | 1,380,059 | -1.56(-4.46%) |
May 25, 2016 | 34.85 | 35.18 | 34.75 | 34.99 | 834,873 | +0.15(+0.43%) |
May 24, 2016 | 34.41 | 35.03 | 34.30 | 34.84 | 1,149,258 | +0.51(+1.49%) |
May 23, 2016 | 34.16 | 34.73 | 34.01 | 34.33 | 582,676 | +0.16(+0.47%) |
May 20, 2016 | 33.95 | 35.00 | 33.76 | 34.17 | 804,663 | +0.46(+1.36%) |
May 19, 2016 | 34.22 | 34.48 | 33.50 | 33.71 | 736,649 | -0.77(-2.23%) |
May 18, 2016 | 34.75 | 35.05 | 34.37 | 34.48 | 958,605 | -0.30(-0.86%) |
May 17, 2016 | 35.09 | 35.43 | 34.57 | 34.78 | 599,600 | -0.31(-0.88%) |
May 16, 2016 | 34.99 | 35.51 | 34.81 | 35.09 | 784,551 | +0.15(+0.43%) |
May 13, 2016 | 34.35 | 35.02 | 34.23 | 34.94 | 603,663 | +0.57(+1.66%) |
May 12, 2016 | 34.69 | 34.97 | 33.78 | 34.37 | 745,851 | -0.18(-0.52%) |
May 11, 2016 | 35.37 | 35.37 | 34.52 | 34.55 | 377,602 | -0.76(-2.15%) |
May 10, 2016 | 35.47 | 35.59 | 34.96 | 35.31 | 414,136 | -0.17(-0.48%) |
May 09, 2016 | 34.53 | 35.65 | 34.35 | 35.48 | 953,863 | +1.14(+3.32%) |
May 06, 2016 | 34.19 | 34.77 | 33.64 | 34.34 | 703,386 | +0.15(+0.44%) |
May 05, 2016 | 33.98 | 34.82 | 33.85 | 34.19 | 1,108,160 | +0.25(+0.74%) |
May 04, 2016 | 35.40 | 35.76 | 33.64 | 33.94 | 2,832,225 | -2.25(-6.22%) |
May 03, 2016 | 36.32 | 36.54 | 35.77 | 36.19 | 1,019,042 | -0.47(-1.28%) |
May 02, 2016 | 36.07 | 36.71 | 36.00 | 36.66 | 736,634 | +0.66(+1.83%) |
Apr 29, 2016 | 36.89 | 37.06 | 35.63 | 36.00 | 603,482 | -1.15(-3.10%) |
Apr 28, 2016 | 37.46 | 37.83 | 36.84 | 37.15 | 409,173 | -0.29(-0.77%) |
Apr 27, 2016 | 36.94 | 37.64 | 36.63 | 37.44 | 572,532 | +0.37(+1.00%) |
Apr 26, 2016 | 37.22 | 37.41 | 36.77 | 37.07 | 594,120 | +0.02(+0.05%) |
Apr 25, 2016 | 37.19 | 37.43 | 36.61 | 37.05 | 694,890 | -0.39(-1.04%) |
Apr 22, 2016 | 37.83 | 37.99 | 36.98 | 37.44 | 559,851 | -0.41(-1.08%) |
Apr 21, 2016 | 36.85 | 38.10 | 36.76 | 37.85 | 1,030,768 | +1.25(+3.42%) |
Apr 20, 2016 | 36.00 | 36.75 | 35.60 | 36.60 | 1,075,661 | +0.60(+1.67%) |
Apr 19, 2016 | 38.72 | 38.72 | 35.14 | 36.00 | 3,628,782 | -2.77(-7.14%) |
Apr 18, 2016 | 38.86 | 39.02 | 38.56 | 38.77 | 421,079 | -0.17(-0.44%) |
Apr 15, 2016 | 38.82 | 39.20 | 38.69 | 38.94 | 276,937 | -0.07(-0.18%) |
Apr 14, 2016 | 39.58 | 39.58 | 38.66 | 39.01 | 482,330 | -0.49(-1.24%) |
Apr 13, 2016 | 39.73 | 39.73 | 38.75 | 39.50 | 730,708 | +0.05(+0.13%) |
Apr 12, 2016 | 38.63 | 39.74 | 38.54 | 39.45 | 1,078,445 | +0.82(+2.12%) |
Apr 11, 2016 | 38.66 | 38.91 | 38.29 | 38.63 | 468,788 | +0.09(+0.23%) |
Apr 08, 2016 | 39.52 | 39.53 | 38.40 | 38.54 | 514,869 | -0.77(-1.96%) |
Apr 07, 2016 | 38.73 | 39.44 | 38.07 | 39.31 | 940,260 | +0.25(+0.64%) |
Apr 06, 2016 | 37.71 | 39.15 | 37.52 | 39.06 | 722,144 | +1.29(+3.42%) |
Apr 05, 2016 | 37.85 | 38.34 | 36.84 | 37.77 | 462,937 | -0.41(-1.07%) |
Apr 04, 2016 | 38.33 | 38.41 | 37.85 | 38.18 | 547,185 | -0.06(-0.16%) |
Apr 01, 2016 | 37.10 | 38.34 | 37.10 | 38.24 | 844,379 | +0.81(+2.16%) |
Mar 31, 2016 | 37.42 | 37.55 | 37.10 | 37.43 | 595,237 | +0.17(+0.46%) |
Mar 30, 2016 | 37.59 | 37.92 | 37.18 | 37.26 | 455,707 | -0.10(-0.27%) |
Mar 29, 2016 | 36.00 | 37.36 | 35.94 | 37.36 | 972,333 | +1.56(+4.36%) |
Mar 28, 2016 | 36.37 | 36.68 | 35.75 | 35.80 | 918,945 | -0.55(-1.51%) |
Mar 24, 2016 | 36.24 | 36.35 | 36.35 | 36.35 | 958,200 | -0.04(-0.11%) |
Mar 23, 2016 | 36.95 | 37.28 | 36.38 | 36.39 | 500,235 | -0.78(-2.10%) |
Mar 22, 2016 | 37.39 | 38.03 | 36.77 | 37.17 | 1,017,600 | -0.49(-1.30%) |
Mar 21, 2016 | 37.64 | 38.05 | 37.30 | 37.66 | 619,314 | -0.13(-0.34%) |
Mar 18, 2016 | 37.43 | 38.20 | 36.89 | 37.79 | 1,399,260 | +0.65(+1.75%) |
Mar 17, 2016 | 36.34 | 37.31 | 35.96 | 37.14 | 697,901 | +0.86(+2.37%) |
Mar 16, 2016 | 36.07 | 37.10 | 35.92 | 36.28 | 906,695 | +0.22(+0.61%) |
Mar 15, 2016 | 36.82 | 37.08 | 35.98 | 36.06 | 690,682 | -1.01(-2.72%) |
Mar 14, 2016 | 36.89 | 37.54 | 36.70 | 37.07 | 387,043 | -0.35(-0.94%) |
Mar 11, 2016 | 37.66 | 37.73 | 37.16 | 37.42 | 482,663 | +0.04(+0.11%) |
Mar 10, 2016 | 37.87 | 37.88 | 37.15 | 37.38 | 1,131,044 | -0.25(-0.66%) |
Mar 09, 2016 | 37.50 | 37.67 | 37.07 | 37.63 | 738,553 | +0.18(+0.48%) |
Mar 08, 2016 | 38.09 | 38.50 | 36.01 | 37.45 | 980,266 | -0.70(-1.83%) |
Mar 07, 2016 | 37.14 | 38.24 | 37.00 | 38.15 | 976,363 | +0.74(+1.98%) |
Mar 04, 2016 | 36.42 | 37.66 | 36.29 | 37.41 | 903,392 | +1.16(+3.20%) |
Mar 03, 2016 | 35.48 | 36.33 | 35.37 | 36.25 | 775,449 | +0.72(+2.03%) |
Mar 02, 2016 | 35.44 | 36.57 | 35.06 | 35.53 | 1,589,366 | -0.02(-0.06%) |