Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 35.29 | 36.41 | 35.08 | 36.28 | 1,193,052 | +1.00(+2.84%) |
May 27, 2016 | 34.09 | 35.28 | 35.28 | 35.28 | 1,160,388 | +1.19(+3.51%) |
May 26, 2016 | 34.20 | 34.35 | 33.72 | 34.08 | 347,238 | +0.06(+0.19%) |
May 25, 2016 | 34.64 | 34.86 | 33.86 | 34.02 | 420,964 | -0.14(-0.40%) |
May 24, 2016 | 32.86 | 35.07 | 32.70 | 34.16 | 926,119 | +2.01(+6.26%) |
May 23, 2016 | 35.67 | 35.67 | 31.48 | 32.14 | 1,922,968 | -4.93(-13.29%) |
May 20, 2016 | 34.36 | 37.29 | 34.36 | 37.07 | 730,597 | +2.99(+8.76%) |
May 19, 2016 | 34.31 | 34.31 | 33.36 | 34.08 | 452,808 | -0.41(-1.20%) |
May 18, 2016 | 35.20 | 35.62 | 34.29 | 34.50 | 372,700 | -0.74(-2.11%) |
May 17, 2016 | 34.72 | 35.64 | 34.63 | 35.24 | 274,376 | +0.45(+1.29%) |
May 16, 2016 | 34.07 | 35.15 | 34.07 | 34.79 | 233,737 | +0.90(+2.66%) |
May 13, 2016 | 34.18 | 34.52 | 33.53 | 33.89 | 241,410 | -0.52(-1.52%) |
May 12, 2016 | 34.54 | 34.82 | 34.05 | 34.41 | 132,058 | +0.17(+0.48%) |
May 11, 2016 | 34.53 | 34.97 | 34.06 | 34.25 | 160,952 | -0.33(-0.96%) |
May 10, 2016 | 34.87 | 35.16 | 34.55 | 34.58 | 257,978 | +0.03(+0.08%) |
May 09, 2016 | 35.20 | 35.51 | 34.45 | 34.55 | 235,185 | -0.77(-2.19%) |
May 06, 2016 | 34.93 | 35.62 | 34.85 | 35.32 | 443,632 | +0.17(+0.47%) |
May 05, 2016 | 34.58 | 35.70 | 34.52 | 35.16 | 553,117 | +0.71(+2.05%) |
May 04, 2016 | 32.57 | 35.26 | 31.85 | 34.45 | 809,503 | +0.87(+2.60%) |
May 03, 2016 | 34.30 | 34.32 | 32.72 | 33.58 | 444,729 | -1.08(-3.10%) |
May 02, 2016 | 34.04 | 34.78 | 33.35 | 34.65 | 569,632 | +0.62(+1.81%) |
Apr 29, 2016 | 35.11 | 35.23 | 33.81 | 34.04 | 316,814 | -1.18(-3.34%) |
Apr 28, 2016 | 36.06 | 36.40 | 35.08 | 35.21 | 174,192 | -1.22(-3.36%) |
Apr 27, 2016 | 35.35 | 36.63 | 35.15 | 36.44 | 223,123 | +1.22(+3.47%) |
Apr 26, 2016 | 35.95 | 36.18 | 35.01 | 35.21 | 368,161 | -0.64(-1.79%) |
Apr 25, 2016 | 36.43 | 36.70 | 35.37 | 35.86 | 476,543 | -0.55(-1.51%) |
Apr 22, 2016 | 35.95 | 36.88 | 35.95 | 36.41 | 466,879 | +0.58(+1.62%) |
Apr 21, 2016 | 35.58 | 36.06 | 35.45 | 35.83 | 371,240 | +0.18(+0.52%) |
Apr 20, 2016 | 35.24 | 35.80 | 34.86 | 35.65 | 315,457 | +0.26(+0.73%) |
Apr 19, 2016 | 35.77 | 36.06 | 35.06 | 35.39 | 239,466 | -0.27(-0.75%) |
Apr 18, 2016 | 35.00 | 35.85 | 35.00 | 35.65 | 298,988 | +0.28(+0.81%) |
Apr 15, 2016 | 35.85 | 36.04 | 34.49 | 35.37 | 273,969 | -0.45(-1.26%) |
Apr 14, 2016 | 35.33 | 35.94 | 35.26 | 35.82 | 313,818 | +0.57(+1.62%) |
Apr 13, 2016 | 34.58 | 35.30 | 34.01 | 35.25 | 342,254 | +0.92(+2.68%) |
Apr 12, 2016 | 32.67 | 34.86 | 32.45 | 34.33 | 685,644 | +3.46(+11.19%) |
Apr 11, 2016 | 31.86 | 32.01 | 30.88 | 30.88 | 210,082 | -0.79(-2.50%) |
Apr 08, 2016 | 31.41 | 31.77 | 31.29 | 31.67 | 201,780 | +0.65(+2.10%) |
Apr 07, 2016 | 31.26 | 31.72 | 30.98 | 31.01 | 240,789 | -0.48(-1.52%) |
Apr 06, 2016 | 30.99 | 31.69 | 30.88 | 31.49 | 504,903 | +1.14(+3.76%) |
Apr 05, 2016 | 29.74 | 30.86 | 29.32 | 30.35 | 286,847 | +0.43(+1.44%) |
Apr 04, 2016 | 30.89 | 31.48 | 29.85 | 29.92 | 721,254 | -1.73(-5.46%) |
Apr 01, 2016 | 31.22 | 32.08 | 31.18 | 31.65 | 217,345 | +0.07(+0.23%) |
Mar 31, 2016 | 32.13 | 32.26 | 31.57 | 31.57 | 278,691 | -0.46(-1.43%) |
Mar 30, 2016 | 31.50 | 32.12 | 31.04 | 32.03 | 360,205 | +0.75(+2.41%) |
Mar 29, 2016 | 31.42 | 31.63 | 30.70 | 31.28 | 415,873 | -0.22(-0.70%) |
Mar 28, 2016 | 31.33 | 31.64 | 31.16 | 31.50 | 286,461 | +0.06(+0.20%) |
Mar 24, 2016 | 31.26 | 31.44 | 31.44 | 31.44 | 282,100 | -0.21(-0.67%) |
Mar 23, 2016 | 31.99 | 32.07 | 31.25 | 31.65 | 407,860 | -0.36(-1.12%) |
Mar 22, 2016 | 31.05 | 32.06 | 30.68 | 32.01 | 779,776 | +0.80(+2.56%) |
Mar 21, 2016 | 33.60 | 33.64 | 31.17 | 31.21 | 460,886 | -2.61(-7.72%) |
Mar 18, 2016 | 34.30 | 34.81 | 33.75 | 33.82 | 210,340 | -0.31(-0.92%) |
Mar 17, 2016 | 33.00 | 34.33 | 32.43 | 34.13 | 289,719 | +1.13(+3.43%) |
Mar 16, 2016 | 32.57 | 33.15 | 32.31 | 33.00 | 211,685 | +0.18(+0.56%) |
Mar 15, 2016 | 33.49 | 33.54 | 32.40 | 32.81 | 221,957 | -0.93(-2.75%) |
Mar 14, 2016 | 33.09 | 33.89 | 33.03 | 33.74 | 430,846 | +0.40(+1.21%) |
Mar 11, 2016 | 33.26 | 33.76 | 33.04 | 33.34 | 349,603 | +0.52(+1.60%) |
Mar 10, 2016 | 34.11 | 34.34 | 31.77 | 32.81 | 453,477 | -1.00(-2.96%) |
Mar 09, 2016 | 34.44 | 34.48 | 33.18 | 33.82 | 288,778 | -0.55(-1.60%) |
Mar 08, 2016 | 36.00 | 36.00 | 34.25 | 34.37 | 269,925 | -1.76(-4.86%) |
Mar 07, 2016 | 35.22 | 36.27 | 34.93 | 36.12 | 280,071 | +0.48(+1.34%) |
Mar 04, 2016 | 36.08 | 36.32 | 35.11 | 35.65 | 224,963 | -0.31(-0.87%) |
Mar 03, 2016 | 35.40 | 36.00 | 34.97 | 35.96 | 275,542 | +0.68(+1.93%) |
Mar 02, 2016 | 35.17 | 35.33 | 34.49 | 35.28 | 222,686 | -0.06(-0.16%) |