Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 33.92 | 35.21 | 33.52 | 34.92 | 821,978 | +0.93(+2.74%) |
May 30, 2016 | 33.99 | 34.00 | 33.46 | 33.99 | 48,166 | +0.14(+0.41%) |
May 27, 2016 | 33.35 | 33.89 | 33.32 | 33.85 | 57,478 | +0.51(+1.53%) |
May 26, 2016 | 33.41 | 33.76 | 33.20 | 33.34 | 106,023 | -0.15(-0.45%) |
May 25, 2016 | 34.00 | 34.02 | 32.94 | 33.49 | 67,926 | -0.51(-1.50%) |
May 24, 2016 | 33.81 | 34.64 | 33.81 | 34.00 | 147,254 | +0.14(+0.41%) |
May 20, 2016 | 33.86 | 33.86 | 33.86 | 0 | +1.08(+3.29%) | |
May 19, 2016 | 33.53 | 33.68 | 32.76 | 32.78 | 59,947 | -0.67(-2.00%) |
May 18, 2016 | 33.05 | 33.45 | 32.92 | 33.45 | 121,934 | +0.46(+1.39%) |
May 17, 2016 | 33.15 | 33.33 | 32.59 | 32.99 | 155,779 | -0.08(-0.24%) |
May 16, 2016 | 32.54 | 33.65 | 32.54 | 33.07 | 96,082 | +0.37(+1.13%) |
May 13, 2016 | 33.39 | 33.50 | 32.27 | 32.70 | 156,148 | -0.72(-2.15%) |
May 12, 2016 | 33.88 | 34.49 | 32.87 | 33.42 | 56,169 | -32.97(-49.66%) |
May 11, 2016 | 64.90 | 66.39 | 64.79 | 66.39 | 53,564 | +1.60(+2.47%) |
May 10, 2016 | 65.90 | 65.90 | 64.44 | 64.79 | 56,622 | -0.26(-0.40%) |
May 09, 2016 | 65.87 | 66.36 | 64.62 | 65.05 | 31,941 | -0.71(-1.08%) |
May 06, 2016 | 63.48 | 65.76 | 62.93 | 65.76 | 110,631 | +2.28(+3.59%) |
May 05, 2016 | 65.24 | 65.24 | 63.34 | 63.48 | 48,065 | -1.52(-2.34%) |
May 04, 2016 | 65.90 | 67.26 | 63.83 | 65.00 | 149,650 | -0.71(-1.08%) |
May 03, 2016 | 63.08 | 65.99 | 62.75 | 65.71 | 62,766 | +2.56(+4.05%) |
May 02, 2016 | 64.11 | 64.89 | 62.03 | 63.15 | 147,627 | -1.06(-1.65%) |
Apr 29, 2016 | 63.05 | 65.30 | 62.96 | 64.21 | 119,816 | +1.24(+1.97%) |
Apr 28, 2016 | 59.00 | 63.41 | 58.11 | 62.97 | 198,870 | +7.17(+12.85%) |
Apr 27, 2016 | 55.56 | 56.18 | 55.36 | 55.80 | 30,050 | +0.49(+0.89%) |
Apr 26, 2016 | 56.88 | 57.50 | 54.94 | 55.31 | 69,155 | -1.54(-2.71%) |
Apr 25, 2016 | 57.22 | 57.53 | 55.93 | 56.85 | 79,930 | -0.57(-0.99%) |
Apr 22, 2016 | 57.34 | 57.75 | 56.85 | 57.42 | 28,681 | -0.06(-0.10%) |
Apr 21, 2016 | 57.22 | 57.81 | 57.22 | 57.48 | 29,607 | +0.26(+0.45%) |
Apr 20, 2016 | 56.69 | 57.60 | 56.57 | 57.22 | 49,442 | +0.52(+0.92%) |
Apr 19, 2016 | 57.68 | 57.68 | 56.62 | 56.70 | 50,789 | -0.89(-1.55%) |
Apr 18, 2016 | 56.67 | 57.88 | 56.67 | 57.59 | 41,373 | +0.82(+1.44%) |
Apr 15, 2016 | 55.75 | 57.26 | 55.70 | 56.77 | 58,680 | +1.02(+1.83%) |
Apr 14, 2016 | 54.85 | 56.25 | 54.70 | 55.75 | 63,487 | +0.85(+1.55%) |
Apr 13, 2016 | 55.05 | 55.75 | 54.75 | 54.90 | 76,810 | -0.02(-0.04%) |
Apr 12, 2016 | 55.58 | 55.76 | 54.40 | 54.92 | 169,724 | -1.03(-1.84%) |
Apr 11, 2016 | 56.53 | 56.76 | 55.92 | 55.95 | 40,696 | -0.45(-0.80%) |
Apr 08, 2016 | 57.32 | 57.52 | 56.05 | 56.40 | 68,181 | -0.60(-1.05%) |
Apr 07, 2016 | 56.64 | 58.00 | 55.57 | 57.00 | 68,192 | +0.38(+0.67%) |
Apr 06, 2016 | 55.20 | 57.01 | 54.87 | 56.62 | 130,394 | +1.57(+2.85%) |
Apr 05, 2016 | 55.68 | 55.92 | 54.02 | 55.05 | 70,062 | -0.94(-1.68%) |
Apr 04, 2016 | 56.21 | 56.77 | 55.54 | 55.99 | 51,414 | -0.16(-0.28%) |
Apr 01, 2016 | 55.64 | 56.56 | 55.31 | 56.15 | 74,081 | +0.20(+0.36%) |
Mar 31, 2016 | 57.50 | 57.99 | 54.92 | 55.95 | 136,879 | -1.55(-2.70%) |
Mar 30, 2016 | 58.02 | 58.10 | 56.20 | 57.50 | 84,354 | -0.17(-0.29%) |
Mar 29, 2016 | 57.38 | 58.39 | 57.38 | 57.67 | 42,084 | +0.15(+0.26%) |
Mar 28, 2016 | 56.69 | 57.68 | 56.21 | 57.52 | 51,767 | +0.97(+1.72%) |
Mar 24, 2016 | 56.55 | 56.55 | 56.55 | 0 | +2.15(+3.95%) | |
Mar 23, 2016 | 53.57 | 55.08 | 53.17 | 54.40 | 229,071 | +0.80(+1.49%) |
Mar 22, 2016 | 55.49 | 55.49 | 53.45 | 53.60 | 127,321 | -2.11(-3.79%) |
Mar 21, 2016 | 56.69 | 56.84 | 55.35 | 55.71 | 43,996 | -0.87(-1.54%) |
Mar 18, 2016 | 56.27 | 57.01 | 56.25 | 56.58 | 66,065 | +0.48(+0.86%) |
Mar 17, 2016 | 55.13 | 56.28 | 54.90 | 56.10 | 53,979 | +1.15(+2.09%) |
Mar 16, 2016 | 54.71 | 55.38 | 54.71 | 54.95 | 50,223 | +0.04(+0.07%) |
Mar 15, 2016 | 54.56 | 55.42 | 53.93 | 54.91 | 159,471 | +0.15(+0.27%) |
Mar 14, 2016 | 57.21 | 57.29 | 54.40 | 54.76 | 77,071 | -1.83(-3.23%) |
Mar 11, 2016 | 55.11 | 57.37 | 55.05 | 56.59 | 117,269 | +1.65(+3.00%) |
Mar 10, 2016 | 55.54 | 55.76 | 54.73 | 54.94 | 110,722 | -0.70(-1.26%) |
Mar 09, 2016 | 55.46 | 56.37 | 55.46 | 55.64 | 56,837 | -0.13(-0.23%) |
Mar 08, 2016 | 56.50 | 56.94 | 55.52 | 55.77 | 71,580 | -0.65(-1.15%) |
Mar 07, 2016 | 56.28 | 57.00 | 56.28 | 56.42 | 45,153 | +0.17(+0.30%) |
Mar 04, 2016 | 56.79 | 56.88 | 55.12 | 56.25 | 123,039 | -0.36(-0.64%) |
Mar 03, 2016 | 56.60 | 57.00 | 56.24 | 56.61 | 63,819 | +0.08(+0.14%) |
Mar 02, 2016 | 56.96 | 57.00 | 56.27 | 56.53 | 96,997 | -0.43(-0.75%) |