Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 35.96 | 36.13 | 35.61 | 35.74 | 578,873 | -0.21(-0.58%) |
May 27, 2016 | 35.71 | 35.95 | 35.95 | 35.95 | 559,900 | +0.19(+0.53%) |
May 26, 2016 | 35.89 | 36.21 | 35.57 | 35.76 | 618,180 | -0.07(-0.20%) |
May 25, 2016 | 36.23 | 36.38 | 35.81 | 35.83 | 997,764 | -0.25(-0.69%) |
May 24, 2016 | 35.51 | 36.32 | 35.47 | 36.08 | 840,917 | +0.71(+2.01%) |
May 23, 2016 | 35.61 | 35.83 | 35.33 | 35.37 | 615,177 | -0.29(-0.81%) |
May 20, 2016 | 35.06 | 35.70 | 34.97 | 35.66 | 670,177 | +0.68(+1.94%) |
May 19, 2016 | 34.99 | 35.33 | 34.64 | 34.98 | 492,493 | -0.15(-0.43%) |
May 18, 2016 | 35.08 | 35.53 | 34.81 | 35.13 | 424,991 | -0.19(-0.54%) |
May 17, 2016 | 35.62 | 36.00 | 35.09 | 35.32 | 609,283 | -0.41(-1.15%) |
May 16, 2016 | 35.12 | 35.94 | 35.12 | 35.73 | 482,843 | +0.35(+0.99%) |
May 13, 2016 | 35.61 | 35.69 | 34.80 | 35.38 | 1,066,142 | -0.46(-1.28%) |
May 12, 2016 | 36.22 | 36.60 | 35.56 | 35.84 | 536,785 | -0.32(-0.88%) |
May 11, 2016 | 36.18 | 36.66 | 35.92 | 36.16 | 626,960 | -0.15(-0.41%) |
May 10, 2016 | 35.51 | 36.35 | 35.42 | 36.31 | 562,203 | +0.74(+2.08%) |
May 09, 2016 | 35.48 | 35.97 | 35.09 | 35.57 | 444,042 | -0.01(-0.03%) |
May 06, 2016 | 35.24 | 35.59 | 34.89 | 35.58 | 464,213 | +0.05(+0.14%) |
May 05, 2016 | 35.62 | 36.00 | 35.29 | 35.53 | 602,883 | -0.20(-0.56%) |
May 04, 2016 | 36.17 | 36.30 | 35.32 | 35.73 | 898,260 | -0.76(-2.08%) |
May 03, 2016 | 36.44 | 36.95 | 36.07 | 36.49 | 495,363 | -0.48(-1.30%) |
May 02, 2016 | 36.25 | 37.04 | 36.18 | 36.97 | 731,606 | +0.51(+1.40%) |
Apr 29, 2016 | 36.56 | 36.78 | 36.16 | 36.46 | 525,796 | -0.22(-0.60%) |
Apr 28, 2016 | 36.68 | 37.04 | 36.53 | 36.68 | 676,168 | -0.28(-0.76%) |
Apr 27, 2016 | 36.92 | 37.28 | 36.37 | 36.96 | 680,995 | -0.08(-0.22%) |
Apr 26, 2016 | 36.79 | 37.19 | 36.62 | 37.04 | 505,293 | +0.19(+0.52%) |
Apr 25, 2016 | 37.08 | 37.36 | 36.40 | 36.85 | 766,886 | -0.17(-0.46%) |
Apr 22, 2016 | 37.41 | 37.66 | 36.54 | 37.02 | 1,857,776 | -0.53(-1.41%) |
Apr 21, 2016 | 37.39 | 38.50 | 36.00 | 37.55 | 3,068,491 | +3.34(+9.76%) |
Apr 20, 2016 | 33.76 | 34.70 | 33.40 | 34.21 | 1,270,038 | +0.53(+1.57%) |
Apr 19, 2016 | 33.40 | 33.72 | 33.06 | 33.68 | 481,176 | +0.30(+0.90%) |
Apr 18, 2016 | 33.13 | 33.49 | 33.02 | 33.38 | 269,488 | +0.09(+0.27%) |
Apr 15, 2016 | 32.70 | 33.29 | 32.65 | 33.29 | 1,114,476 | +0.55(+1.68%) |
Apr 14, 2016 | 32.90 | 32.99 | 32.57 | 32.74 | 440,150 | -0.22(-0.67%) |
Apr 13, 2016 | 32.43 | 33.00 | 32.43 | 32.96 | 420,307 | +0.67(+2.07%) |
Apr 12, 2016 | 32.36 | 32.54 | 31.99 | 32.29 | 395,721 | -0.09(-0.28%) |
Apr 11, 2016 | 31.96 | 32.74 | 31.96 | 32.38 | 616,306 | +0.42(+1.31%) |
Apr 08, 2016 | 32.49 | 32.72 | 31.58 | 31.96 | 391,783 | -0.24(-0.75%) |
Apr 07, 2016 | 32.45 | 32.61 | 32.01 | 32.20 | 336,538 | -0.45(-1.38%) |
Apr 06, 2016 | 31.64 | 32.66 | 31.61 | 32.65 | 328,711 | +0.55(+1.71%) |
Apr 05, 2016 | 32.42 | 32.51 | 32.01 | 32.10 | 195,684 | -0.53(-1.62%) |
Apr 04, 2016 | 33.00 | 33.05 | 32.59 | 32.63 | 372,283 | -0.37(-1.12%) |
Apr 01, 2016 | 32.85 | 33.10 | 32.58 | 33.00 | 512,437 | -0.16(-0.48%) |
Mar 31, 2016 | 32.83 | 33.27 | 32.75 | 33.16 | 485,107 | +0.23(+0.70%) |
Mar 30, 2016 | 33.10 | 33.26 | 32.40 | 32.93 | 345,143 | +0.04(+0.12%) |
Mar 29, 2016 | 31.88 | 32.92 | 31.87 | 32.89 | 524,108 | +0.86(+2.68%) |
Mar 28, 2016 | 32.24 | 32.69 | 31.73 | 32.03 | 428,278 | -0.07(-0.22%) |
Mar 24, 2016 | 31.37 | 32.10 | 32.10 | 32.10 | 295,700 | +0.51(+1.61%) |
Mar 23, 2016 | 32.41 | 32.53 | 31.58 | 31.59 | 398,087 | -0.83(-2.56%) |
Mar 22, 2016 | 32.18 | 32.67 | 32.15 | 32.42 | 314,621 | +0.14(+0.43%) |
Mar 21, 2016 | 32.63 | 32.69 | 32.01 | 32.28 | 376,427 | -0.56(-1.71%) |
Mar 18, 2016 | 32.08 | 33.00 | 30.76 | 32.84 | 847,158 | +0.52(+1.61%) |
Mar 17, 2016 | 31.85 | 32.42 | 31.58 | 32.32 | 355,059 | +0.48(+1.51%) |
Mar 16, 2016 | 31.53 | 31.86 | 31.35 | 31.84 | 286,002 | +0.27(+0.86%) |
Mar 15, 2016 | 31.56 | 31.88 | 31.46 | 31.57 | 470,335 | -0.12(-0.38%) |
Mar 14, 2016 | 31.44 | 31.83 | 31.33 | 31.69 | 279,635 | +0.18(+0.57%) |
Mar 11, 2016 | 31.42 | 31.67 | 31.34 | 31.51 | 302,485 | +0.30(+0.96%) |
Mar 10, 2016 | 31.78 | 31.99 | 30.81 | 31.21 | 393,174 | -0.34(-1.08%) |
Mar 09, 2016 | 31.62 | 31.77 | 31.07 | 31.55 | 373,549 | +0.04(+0.13%) |
Mar 08, 2016 | 31.71 | 31.89 | 31.29 | 31.51 | 311,757 | -0.37(-1.16%) |
Mar 07, 2016 | 32.02 | 32.14 | 30.15 | 31.88 | 757,457 | -0.30(-0.93%) |
Mar 04, 2016 | 32.25 | 32.38 | 31.87 | 32.18 | 706,707 | -0.04(-0.12%) |
Mar 03, 2016 | 32.01 | 32.22 | 31.59 | 32.22 | 383,046 | +0.10(+0.31%) |
Mar 02, 2016 | 31.87 | 32.16 | 31.61 | 32.12 | 283,224 | +0.13(+0.41%) |