Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 36.43 | 37.57 | 36.43 | 37.53 | 40,331 | +1.03(+2.82%) |
May 27, 2016 | 35.96 | 36.50 | 36.50 | 36.50 | 23,800 | +0.38(+1.05%) |
May 26, 2016 | 35.97 | 36.56 | 35.40 | 36.12 | 41,935 | -0.09(-0.25%) |
May 25, 2016 | 36.03 | 36.40 | 35.64 | 36.21 | 36,387 | +0.23(+0.64%) |
May 24, 2016 | 35.22 | 36.35 | 35.06 | 35.98 | 54,959 | +0.85(+2.42%) |
May 23, 2016 | 35.05 | 36.47 | 35.05 | 35.13 | 24,095 | +0.06(+0.17%) |
May 20, 2016 | 34.12 | 35.43 | 34.12 | 35.07 | 25,633 | +1.11(+3.27%) |
May 19, 2016 | 33.66 | 34.34 | 32.45 | 33.96 | 55,250 | +0.17(+0.50%) |
May 18, 2016 | 34.12 | 34.50 | 33.00 | 33.79 | 146,299 | -0.53(-1.54%) |
May 17, 2016 | 34.24 | 35.15 | 34.00 | 34.32 | 50,826 | -0.15(-0.44%) |
May 16, 2016 | 34.11 | 35.52 | 34.00 | 34.47 | 60,093 | +0.16(+0.47%) |
May 13, 2016 | 33.94 | 35.02 | 33.79 | 34.31 | 23,683 | -0.04(-0.12%) |
May 12, 2016 | 35.65 | 36.14 | 34.17 | 34.35 | 58,783 | -1.33(-3.73%) |
May 11, 2016 | 37.67 | 37.67 | 34.82 | 35.68 | 67,753 | -1.96(-5.21%) |
May 10, 2016 | 34.28 | 37.73 | 34.28 | 37.64 | 55,198 | +2.46(+6.99%) |
May 09, 2016 | 34.83 | 35.82 | 34.69 | 35.18 | 42,318 | +0.38(+1.09%) |
May 06, 2016 | 34.93 | 35.49 | 34.08 | 34.80 | 42,711 | -0.36(-1.02%) |
May 05, 2016 | 34.64 | 35.57 | 33.89 | 35.16 | 60,862 | +0.60(+1.74%) |
May 04, 2016 | 34.53 | 35.25 | 33.98 | 34.56 | 108,345 | -0.36(-1.03%) |
May 03, 2016 | 35.24 | 35.55 | 34.74 | 34.92 | 59,550 | -0.31(-0.88%) |
May 02, 2016 | 35.54 | 35.54 | 34.90 | 35.23 | 42,299 | -0.33(-0.93%) |
Apr 29, 2016 | 35.60 | 36.35 | 34.88 | 35.56 | 54,394 | -0.21(-0.59%) |
Apr 28, 2016 | 35.28 | 36.48 | 35.28 | 35.77 | 52,544 | +0.20(+0.56%) |
Apr 27, 2016 | 35.45 | 36.40 | 34.70 | 35.57 | 80,009 | -0.07(-0.20%) |
Apr 26, 2016 | 35.98 | 36.13 | 34.52 | 35.64 | 101,485 | -0.28(-0.78%) |
Apr 25, 2016 | 36.39 | 36.78 | 35.78 | 35.92 | 34,964 | -0.68(-1.86%) |
Apr 22, 2016 | 36.65 | 37.05 | 35.23 | 36.60 | 68,872 | -0.49(-1.32%) |
Apr 21, 2016 | 35.28 | 37.98 | 35.28 | 37.09 | 69,506 | +1.78(+5.04%) |
Apr 20, 2016 | 34.84 | 35.70 | 34.84 | 35.31 | 57,079 | +0.21(+0.60%) |
Apr 19, 2016 | 36.05 | 37.11 | 34.52 | 35.10 | 82,199 | -1.03(-2.85%) |
Apr 18, 2016 | 37.22 | 37.22 | 35.66 | 36.13 | 51,649 | -0.77(-2.09%) |
Apr 15, 2016 | 34.99 | 37.05 | 34.89 | 36.90 | 86,286 | +1.98(+5.67%) |
Apr 14, 2016 | 36.17 | 36.67 | 34.84 | 34.92 | 58,178 | -1.35(-3.72%) |
Apr 13, 2016 | 36.73 | 36.79 | 35.07 | 36.27 | 121,713 | -0.55(-1.49%) |
Apr 12, 2016 | 36.50 | 37.38 | 35.48 | 36.82 | 77,911 | +0.27(+0.74%) |
Apr 11, 2016 | 36.67 | 37.06 | 35.92 | 36.55 | 108,689 | -0.14(-0.38%) |
Apr 08, 2016 | 37.38 | 37.67 | 35.71 | 36.69 | 88,282 | -0.30(-0.81%) |
Apr 07, 2016 | 38.29 | 38.29 | 36.84 | 36.99 | 61,171 | -1.63(-4.22%) |
Apr 06, 2016 | 35.02 | 39.37 | 35.02 | 38.62 | 222,591 | +3.37(+9.56%) |
Apr 05, 2016 | 34.15 | 35.90 | 34.15 | 35.25 | 65,173 | +0.39(+1.12%) |
Apr 04, 2016 | 34.95 | 35.48 | 32.25 | 34.86 | 149,113 | -0.84(-2.35%) |
Apr 01, 2016 | 34.36 | 36.79 | 34.17 | 35.70 | 62,026 | +0.88(+2.53%) |
Mar 31, 2016 | 34.50 | 35.70 | 33.99 | 34.82 | 89,191 | +0.29(+0.84%) |
Mar 30, 2016 | 35.19 | 36.21 | 33.70 | 34.53 | 75,194 | -0.45(-1.29%) |
Mar 29, 2016 | 33.81 | 35.49 | 32.39 | 34.98 | 116,555 | +1.41(+4.20%) |
Mar 28, 2016 | 32.71 | 34.19 | 31.96 | 33.57 | 125,423 | +1.15(+3.55%) |
Mar 24, 2016 | 32.17 | 32.42 | 32.42 | 32.42 | 171,000 | +0.34(+1.06%) |
Mar 23, 2016 | 34.16 | 34.37 | 31.32 | 32.08 | 135,343 | -2.43(-7.04%) |
Mar 22, 2016 | 34.08 | 34.94 | 34.05 | 34.51 | 54,364 | -0.22(-0.63%) |
Mar 21, 2016 | 35.35 | 35.72 | 34.41 | 34.73 | 70,091 | -0.64(-1.81%) |
Mar 18, 2016 | 36.31 | 36.31 | 35.04 | 35.37 | 109,625 | -0.75(-2.08%) |
Mar 17, 2016 | 37.48 | 37.48 | 35.66 | 36.12 | 49,690 | -1.63(-4.32%) |
Mar 16, 2016 | 36.72 | 40.56 | 36.72 | 37.75 | 68,000 | +0.88(+2.39%) |
Mar 15, 2016 | 37.85 | 38.97 | 36.81 | 36.87 | 67,039 | -1.60(-4.16%) |
Mar 14, 2016 | 36.25 | 38.76 | 35.80 | 38.47 | 129,763 | +2.73(+7.64%) |
Mar 11, 2016 | 35.29 | 36.24 | 34.26 | 35.74 | 61,942 | +1.04(+3.00%) |
Mar 10, 2016 | 36.25 | 36.25 | 34.51 | 34.70 | 37,209 | -1.14(-3.18%) |
Mar 09, 2016 | 36.13 | 36.13 | 35.01 | 35.84 | 63,567 | -0.14(-0.39%) |
Mar 08, 2016 | 36.46 | 36.89 | 35.98 | 35.98 | 43,257 | +0.01(+0.03%) |
Mar 07, 2016 | 35.42 | 36.34 | 35.42 | 35.97 | 50,927 | +0.46(+1.30%) |
Mar 04, 2016 | 35.44 | 36.00 | 35.37 | 35.51 | 33,740 | +0.00(+0.00%) |
Mar 03, 2016 | 36.49 | 36.93 | 35.37 | 35.51 | 47,733 | -0.41(-1.14%) |
Mar 02, 2016 | 35.51 | 36.41 | 35.37 | 35.92 | 54,789 | +0.52(+1.47%) |