Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.08 | 30.11 | 29.77 | 29.96 | 148,124 | -0.11(-0.37%) |
May 27, 2016 | 29.69 | 30.07 | 30.07 | 30.07 | 226,900 | +0.23(+0.77%) |
May 26, 2016 | 29.63 | 29.94 | 29.31 | 29.84 | 153,370 | +0.22(+0.74%) |
May 25, 2016 | 29.71 | 30.39 | 29.25 | 29.62 | 282,626 | +0.03(+0.10%) |
May 24, 2016 | 28.35 | 29.61 | 28.33 | 29.59 | 207,556 | +1.28(+4.52%) |
May 23, 2016 | 28.30 | 28.68 | 28.10 | 28.31 | 130,986 | -0.07(-0.25%) |
May 20, 2016 | 28.18 | 28.62 | 28.03 | 28.38 | 120,106 | +0.22(+0.78%) |
May 19, 2016 | 27.58 | 29.01 | 27.50 | 28.16 | 323,775 | +0.28(+1.00%) |
May 18, 2016 | 28.90 | 29.11 | 27.67 | 27.88 | 365,989 | -1.23(-4.23%) |
May 17, 2016 | 30.40 | 30.69 | 28.89 | 29.11 | 408,314 | -1.32(-4.34%) |
May 16, 2016 | 30.63 | 30.80 | 30.24 | 30.43 | 115,592 | -0.04(-0.13%) |
May 13, 2016 | 30.50 | 31.41 | 30.23 | 30.47 | 223,553 | -0.04(-0.13%) |
May 12, 2016 | 30.66 | 31.00 | 30.48 | 30.51 | 253,610 | -0.01(-0.03%) |
May 11, 2016 | 31.04 | 31.57 | 30.47 | 30.52 | 153,409 | -0.59(-1.90%) |
May 10, 2016 | 30.88 | 31.27 | 30.50 | 31.11 | 240,046 | +0.37(+1.20%) |
May 09, 2016 | 30.85 | 31.55 | 30.50 | 30.74 | 107,951 | -0.17(-0.55%) |
May 06, 2016 | 30.74 | 31.18 | 30.59 | 30.91 | 181,588 | +0.19(+0.62%) |
May 05, 2016 | 30.64 | 31.30 | 30.43 | 30.72 | 314,052 | +0.11(+0.36%) |
May 04, 2016 | 30.53 | 31.42 | 30.52 | 30.61 | 194,354 | -0.02(-0.07%) |
May 03, 2016 | 31.13 | 31.45 | 29.10 | 30.63 | 593,279 | -0.78(-2.48%) |
May 02, 2016 | 32.29 | 32.60 | 31.39 | 31.41 | 173,356 | -0.66(-2.06%) |
Apr 29, 2016 | 32.44 | 32.51 | 31.68 | 32.07 | 182,690 | -0.23(-0.71%) |
Apr 28, 2016 | 33.66 | 34.11 | 31.99 | 32.30 | 239,093 | -1.65(-4.86%) |
Apr 27, 2016 | 34.65 | 34.97 | 33.75 | 33.95 | 156,818 | -0.80(-2.30%) |
Apr 26, 2016 | 34.15 | 35.17 | 33.41 | 34.75 | 234,514 | +0.55(+1.61%) |
Apr 25, 2016 | 35.49 | 35.92 | 33.63 | 34.20 | 373,827 | -1.48(-4.15%) |
Apr 22, 2016 | 35.61 | 35.94 | 35.32 | 35.68 | 138,270 | -0.08(-0.22%) |
Apr 21, 2016 | 36.30 | 36.37 | 35.65 | 35.76 | 90,577 | -0.44(-1.22%) |
Apr 20, 2016 | 36.52 | 36.60 | 36.03 | 36.20 | 144,833 | -0.37(-1.01%) |
Apr 19, 2016 | 36.14 | 36.69 | 36.00 | 36.57 | 133,269 | +0.54(+1.50%) |
Apr 18, 2016 | 35.61 | 36.67 | 35.61 | 36.03 | 195,085 | +0.41(+1.15%) |
Apr 15, 2016 | 35.68 | 35.78 | 34.62 | 35.62 | 179,570 | -0.25(-0.70%) |
Apr 14, 2016 | 36.23 | 36.38 | 35.56 | 35.87 | 101,787 | -0.38(-1.05%) |
Apr 13, 2016 | 36.36 | 36.58 | 35.48 | 36.25 | 175,248 | +0.12(+0.33%) |
Apr 12, 2016 | 34.82 | 36.20 | 34.51 | 36.13 | 139,834 | +0.70(+1.98%) |
Apr 11, 2016 | 35.91 | 36.49 | 35.21 | 35.43 | 130,942 | -0.29(-0.81%) |
Apr 08, 2016 | 35.59 | 35.86 | 35.15 | 35.72 | 75,338 | +0.48(+1.36%) |
Apr 07, 2016 | 35.42 | 35.49 | 34.70 | 35.24 | 253,499 | -0.27(-0.76%) |
Apr 06, 2016 | 34.41 | 36.03 | 34.41 | 35.51 | 135,621 | -0.70(-1.93%) |
Apr 05, 2016 | 35.79 | 36.62 | 35.38 | 36.21 | 149,270 | +0.25(+0.70%) |
Apr 04, 2016 | 37.21 | 37.33 | 35.77 | 35.96 | 212,530 | -1.38(-3.70%) |
Apr 01, 2016 | 37.65 | 37.70 | 37.06 | 37.34 | 106,165 | -0.64(-1.69%) |
Mar 31, 2016 | 38.25 | 38.40 | 37.53 | 37.98 | 140,793 | -0.34(-0.89%) |
Mar 30, 2016 | 37.53 | 38.78 | 37.30 | 38.32 | 213,527 | +1.02(+2.73%) |
Mar 29, 2016 | 36.30 | 38.00 | 36.30 | 37.30 | 237,678 | +0.15(+0.40%) |
Mar 28, 2016 | 37.56 | 37.66 | 36.77 | 37.15 | 200,692 | -0.28(-0.75%) |
Mar 24, 2016 | 37.41 | 37.43 | 37.43 | 37.43 | 138,000 | -0.24(-0.64%) |
Mar 23, 2016 | 37.79 | 37.85 | 37.00 | 37.67 | 138,052 | -0.33(-0.87%) |
Mar 22, 2016 | 37.60 | 38.60 | 36.73 | 38.00 | 141,519 | +0.39(+1.04%) |
Mar 21, 2016 | 37.65 | 38.65 | 37.39 | 37.61 | 100,814 | -0.38(-1.00%) |
Mar 18, 2016 | 37.49 | 38.17 | 36.61 | 37.99 | 141,045 | +0.68(+1.82%) |
Mar 17, 2016 | 37.09 | 37.73 | 36.30 | 37.31 | 139,662 | +0.26(+0.70%) |
Mar 16, 2016 | 36.67 | 37.85 | 36.67 | 37.05 | 83,336 | +0.19(+0.52%) |
Mar 15, 2016 | 36.86 | 37.09 | 36.10 | 36.86 | 174,818 | -0.19(-0.51%) |
Mar 14, 2016 | 37.44 | 37.91 | 36.88 | 37.05 | 142,014 | +0.10(+0.27%) |
Mar 11, 2016 | 36.87 | 37.00 | 36.34 | 36.95 | 90,415 | +0.37(+1.01%) |
Mar 10, 2016 | 36.99 | 36.99 | 36.33 | 36.58 | 97,875 | -0.33(-0.89%) |
Mar 09, 2016 | 36.38 | 37.08 | 36.18 | 36.91 | 94,309 | +0.62(+1.71%) |
Mar 08, 2016 | 36.67 | 37.11 | 36.13 | 36.29 | 107,940 | -0.67(-1.81%) |
Mar 07, 2016 | 36.68 | 37.70 | 36.48 | 36.96 | 111,386 | +0.02(+0.05%) |
Mar 04, 2016 | 36.36 | 37.36 | 35.80 | 36.94 | 245,644 | +0.49(+1.34%) |
Mar 03, 2016 | 35.20 | 36.74 | 35.04 | 36.45 | 185,208 | +1.38(+3.93%) |
Mar 02, 2016 | 35.23 | 35.41 | 34.51 | 35.07 | 210,596 | -0.11(-0.31%) |