Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.95 | 38.42 | 37.13 | 38.30 | 1,071,008 | +0.33(+0.87%) |
May 27, 2016 | 36.78 | 37.97 | 37.97 | 37.97 | 1,233,100 | +1.37(+3.74%) |
May 26, 2016 | 36.25 | 37.41 | 36.25 | 36.60 | 871,679 | +0.27(+0.74%) |
May 25, 2016 | 35.38 | 36.46 | 34.70 | 36.33 | 1,114,810 | +1.10(+3.12%) |
May 24, 2016 | 34.76 | 35.34 | 34.21 | 35.23 | 800,165 | +0.44(+1.26%) |
May 23, 2016 | 34.99 | 35.14 | 34.38 | 34.79 | 924,190 | -0.20(-0.57%) |
May 20, 2016 | 34.65 | 35.08 | 34.26 | 34.99 | 889,568 | +0.37(+1.07%) |
May 19, 2016 | 34.75 | 35.13 | 34.17 | 34.62 | 817,235 | -0.31(-0.89%) |
May 18, 2016 | 36.02 | 36.05 | 34.62 | 34.93 | 1,045,121 | -1.32(-3.64%) |
May 17, 2016 | 35.79 | 37.60 | 35.62 | 36.25 | 1,720,849 | +0.50(+1.40%) |
May 16, 2016 | 37.40 | 37.63 | 35.28 | 35.75 | 2,274,559 | -1.85(-4.92%) |
May 13, 2016 | 36.86 | 37.88 | 35.06 | 37.60 | 4,578,731 | +3.34(+9.75%) |
May 12, 2016 | 34.53 | 34.98 | 33.10 | 34.26 | 2,623,692 | -0.04(-0.12%) |
May 11, 2016 | 35.90 | 35.93 | 34.08 | 34.30 | 1,097,417 | -1.62(-4.51%) |
May 10, 2016 | 34.99 | 36.01 | 34.56 | 35.92 | 590,127 | +0.98(+2.80%) |
May 09, 2016 | 34.07 | 35.57 | 33.75 | 34.94 | 912,588 | +0.61(+1.78%) |
May 06, 2016 | 34.13 | 34.88 | 33.80 | 34.33 | 595,858 | +0.04(+0.12%) |
May 05, 2016 | 34.24 | 34.87 | 33.93 | 34.29 | 465,668 | -0.11(-0.32%) |
May 04, 2016 | 34.58 | 34.70 | 33.86 | 34.40 | 559,024 | -0.31(-0.89%) |
May 03, 2016 | 34.88 | 35.25 | 34.51 | 34.71 | 558,530 | -0.43(-1.22%) |
May 02, 2016 | 36.50 | 36.80 | 34.70 | 35.14 | 983,996 | -1.38(-3.78%) |
Apr 29, 2016 | 37.33 | 37.67 | 36.03 | 36.52 | 762,679 | -1.01(-2.69%) |
Apr 28, 2016 | 37.11 | 37.99 | 37.11 | 37.53 | 751,896 | +0.01(+0.03%) |
Apr 27, 2016 | 38.19 | 38.42 | 37.43 | 37.52 | 491,312 | -0.91(-2.37%) |
Apr 26, 2016 | 37.52 | 38.49 | 37.36 | 38.43 | 481,425 | +0.92(+2.45%) |
Apr 25, 2016 | 37.67 | 38.17 | 36.88 | 37.51 | 720,953 | -0.27(-0.71%) |
Apr 22, 2016 | 37.51 | 38.10 | 37.10 | 37.78 | 590,175 | +0.28(+0.75%) |
Apr 21, 2016 | 37.15 | 37.70 | 36.76 | 37.50 | 497,396 | +0.35(+0.94%) |
Apr 20, 2016 | 36.50 | 37.54 | 36.10 | 37.15 | 611,547 | +0.67(+1.84%) |
Apr 19, 2016 | 36.59 | 36.71 | 35.59 | 36.48 | 727,531 | -0.21(-0.57%) |
Apr 18, 2016 | 37.51 | 37.53 | 36.63 | 36.69 | 509,881 | -1.04(-2.76%) |
Apr 15, 2016 | 37.55 | 38.96 | 37.41 | 37.73 | 737,033 | +0.26(+0.69%) |
Apr 14, 2016 | 37.40 | 37.85 | 36.78 | 37.47 | 351,807 | +0.07(+0.19%) |
Apr 13, 2016 | 37.50 | 38.00 | 37.28 | 37.40 | 456,144 | +0.11(+0.29%) |
Apr 12, 2016 | 36.49 | 37.34 | 36.05 | 37.29 | 602,602 | +0.68(+1.86%) |
Apr 11, 2016 | 37.20 | 37.59 | 36.54 | 36.61 | 453,035 | -0.42(-1.13%) |
Apr 08, 2016 | 36.72 | 37.47 | 36.72 | 37.03 | 506,609 | +0.34(+0.93%) |
Apr 07, 2016 | 37.48 | 38.18 | 36.07 | 36.69 | 899,575 | -0.97(-2.58%) |
Apr 06, 2016 | 36.83 | 37.83 | 36.00 | 37.66 | 896,458 | +0.93(+2.53%) |
Apr 05, 2016 | 35.99 | 37.19 | 35.23 | 36.73 | 624,166 | +0.64(+1.77%) |
Apr 04, 2016 | 36.93 | 37.00 | 35.51 | 36.09 | 955,699 | -0.76(-2.06%) |
Apr 01, 2016 | 36.85 | 37.72 | 36.28 | 36.85 | 507,347 | -0.47(-1.26%) |
Mar 31, 2016 | 35.89 | 37.63 | 35.63 | 37.32 | 981,488 | +1.55(+4.33%) |
Mar 30, 2016 | 36.33 | 37.08 | 35.01 | 35.77 | 1,781,676 | +0.88(+2.52%) |
Mar 29, 2016 | 32.60 | 35.52 | 32.44 | 34.89 | 1,206,223 | +2.02(+6.15%) |
Mar 28, 2016 | 33.15 | 33.33 | 32.47 | 32.87 | 571,511 | -0.02(-0.06%) |
Mar 24, 2016 | 32.64 | 32.89 | 32.89 | 32.89 | 507,900 | +0.08(+0.24%) |
Mar 23, 2016 | 33.59 | 34.00 | 32.75 | 32.81 | 660,272 | -0.96(-2.84%) |
Mar 22, 2016 | 33.80 | 33.99 | 33.13 | 33.77 | 608,710 | +0.05(+0.15%) |
Mar 21, 2016 | 34.76 | 35.09 | 33.41 | 33.72 | 696,917 | -1.12(-3.21%) |
Mar 18, 2016 | 34.68 | 35.15 | 34.55 | 34.84 | 859,544 | +0.55(+1.60%) |
Mar 17, 2016 | 33.88 | 34.85 | 33.10 | 34.29 | 981,370 | +0.80(+2.39%) |
Mar 16, 2016 | 34.00 | 34.08 | 33.40 | 33.49 | 854,420 | -0.58(-1.70%) |
Mar 15, 2016 | 35.09 | 35.10 | 33.75 | 34.07 | 943,816 | -1.18(-3.35%) |
Mar 14, 2016 | 34.44 | 35.59 | 33.88 | 35.25 | 951,263 | +0.67(+1.94%) |
Mar 11, 2016 | 35.46 | 35.46 | 34.22 | 34.58 | 1,070,746 | -0.44(-1.26%) |
Mar 10, 2016 | 36.74 | 36.74 | 34.50 | 35.02 | 1,285,042 | -1.19(-3.29%) |
Mar 09, 2016 | 37.58 | 37.83 | 35.40 | 36.21 | 1,787,377 | -1.02(-2.74%) |
Mar 08, 2016 | 38.43 | 39.45 | 37.03 | 37.23 | 4,459,680 | -5.00(-11.84%) |
Mar 07, 2016 | 42.40 | 43.50 | 40.80 | 42.23 | 2,734,867 | +0.24(+0.57%) |
Mar 04, 2016 | 41.40 | 43.99 | 40.55 | 41.99 | 1,181,097 | +0.76(+1.84%) |
Mar 03, 2016 | 40.47 | 42.00 | 40.20 | 41.23 | 620,672 | +0.96(+2.38%) |
Mar 02, 2016 | 41.35 | 41.68 | 39.90 | 40.27 | 502,835 | -1.03(-2.49%) |