Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 34.12 | 34.12 | 33.86 | 33.99 | 921,436 | +0.17(+0.51%) |
May 27, 2016 | 33.58 | 33.82 | 33.82 | 33.82 | 567,775 | +0.37(+1.11%) |
May 26, 2016 | 33.94 | 34.13 | 33.30 | 33.45 | 976,338 | -0.50(-1.46%) |
May 25, 2016 | 33.29 | 34.29 | 33.29 | 33.94 | 1,592,904 | +0.89(+2.70%) |
May 24, 2016 | 32.46 | 33.22 | 32.28 | 33.05 | 1,139,156 | +0.82(+2.55%) |
May 23, 2016 | 32.13 | 32.35 | 31.83 | 32.23 | 619,187 | -0.03(-0.08%) |
May 20, 2016 | 31.86 | 32.51 | 31.63 | 32.26 | 785,360 | +0.54(+1.71%) |
May 19, 2016 | 32.00 | 32.61 | 31.39 | 31.72 | 648,162 | -0.49(-1.51%) |
May 18, 2016 | 30.59 | 32.28 | 30.59 | 32.20 | 889,180 | +1.62(+5.31%) |
May 17, 2016 | 31.05 | 31.47 | 30.46 | 30.58 | 599,039 | -0.50(-1.60%) |
May 16, 2016 | 30.63 | 31.24 | 30.55 | 31.08 | 504,685 | +0.54(+1.77%) |
May 13, 2016 | 30.85 | 31.44 | 30.32 | 30.54 | 761,434 | -0.31(-0.99%) |
May 12, 2016 | 31.18 | 31.38 | 30.46 | 30.84 | 731,172 | -0.17(-0.55%) |
May 11, 2016 | 31.16 | 31.53 | 31.01 | 31.01 | 599,621 | -0.16(-0.52%) |
May 10, 2016 | 30.92 | 31.38 | 30.90 | 31.18 | 923,376 | +0.25(+0.82%) |
May 09, 2016 | 31.03 | 31.31 | 30.74 | 30.92 | 850,728 | -0.10(-0.32%) |
May 06, 2016 | 30.74 | 31.03 | 30.31 | 31.02 | 526,647 | +0.04(+0.15%) |
May 05, 2016 | 31.45 | 31.64 | 30.84 | 30.98 | 1,083,209 | -0.29(-0.92%) |
May 04, 2016 | 31.72 | 32.09 | 30.83 | 31.27 | 1,159,661 | -0.69(-2.14%) |
May 03, 2016 | 32.62 | 32.62 | 31.64 | 31.95 | 687,870 | -1.12(-3.38%) |
May 02, 2016 | 33.04 | 33.31 | 32.70 | 33.07 | 769,465 | +0.09(+0.27%) |
Apr 29, 2016 | 32.83 | 33.14 | 32.57 | 32.98 | 833,590 | +0.06(+0.19%) |
Apr 28, 2016 | 33.02 | 33.48 | 32.71 | 32.92 | 538,515 | -0.41(-1.24%) |
Apr 27, 2016 | 33.50 | 33.79 | 33.05 | 33.33 | 689,527 | -0.21(-0.62%) |
Apr 26, 2016 | 33.25 | 33.58 | 32.89 | 33.54 | 931,835 | +0.54(+1.64%) |
Apr 25, 2016 | 33.09 | 33.12 | 32.63 | 33.00 | 827,168 | -0.01(-0.03%) |
Apr 22, 2016 | 32.58 | 33.22 | 32.06 | 33.01 | 1,010,339 | +0.05(+0.14%) |
Apr 21, 2016 | 33.34 | 33.37 | 32.78 | 32.96 | 723,961 | -0.25(-0.76%) |
Apr 20, 2016 | 32.48 | 33.31 | 32.29 | 33.21 | 1,122,135 | +0.73(+2.25%) |
Apr 19, 2016 | 32.33 | 32.66 | 31.98 | 32.48 | 653,438 | +0.31(+0.95%) |
Apr 18, 2016 | 31.50 | 32.18 | 31.40 | 32.18 | 645,861 | +0.38(+1.19%) |
Apr 15, 2016 | 31.87 | 31.95 | 31.49 | 31.80 | 510,342 | -0.15(-0.48%) |
Apr 14, 2016 | 31.71 | 32.34 | 31.44 | 31.95 | 693,261 | +0.24(+0.77%) |
Apr 13, 2016 | 30.74 | 31.74 | 30.66 | 31.71 | 609,705 | +1.28(+4.21%) |
Apr 12, 2016 | 30.05 | 30.44 | 29.81 | 30.43 | 462,843 | +0.43(+1.44%) |
Apr 11, 2016 | 29.91 | 30.50 | 29.83 | 30.00 | 537,129 | +0.29(+0.97%) |
Apr 08, 2016 | 29.82 | 30.11 | 29.55 | 29.71 | 436,483 | +0.25(+0.86%) |
Apr 07, 2016 | 29.80 | 29.98 | 29.30 | 29.45 | 621,772 | -0.70(-2.33%) |
Apr 06, 2016 | 30.02 | 30.27 | 29.71 | 30.16 | 630,864 | +0.21(+0.69%) |
Apr 05, 2016 | 30.30 | 30.47 | 29.91 | 29.95 | 671,777 | -0.75(-2.44%) |
Apr 04, 2016 | 30.66 | 30.98 | 30.39 | 30.70 | 791,770 | +0.01(+0.03%) |
Apr 01, 2016 | 30.01 | 30.76 | 29.76 | 30.69 | 1,100,647 | +0.60(+1.98%) |
Mar 31, 2016 | 30.55 | 30.66 | 30.04 | 30.09 | 1,075,981 | -0.49(-1.59%) |
Mar 30, 2016 | 29.38 | 30.73 | 29.32 | 30.58 | 2,777,466 | +2.63(+9.42%) |
Mar 29, 2016 | 27.86 | 27.98 | 27.43 | 27.95 | 1,325,604 | -0.08(-0.29%) |
Mar 28, 2016 | 28.20 | 28.20 | 27.61 | 28.03 | 857,190 | -0.14(-0.51%) |
Mar 24, 2016 | 27.98 | 28.17 | 28.17 | 28.17 | 517,309 | -0.01(-0.03%) |
Mar 23, 2016 | 28.73 | 28.76 | 28.18 | 28.18 | 605,904 | -0.62(-2.16%) |
Mar 22, 2016 | 28.44 | 28.81 | 28.25 | 28.81 | 666,749 | +0.14(+0.47%) |
Mar 21, 2016 | 28.53 | 28.87 | 28.25 | 28.67 | 786,100 | +0.18(+0.63%) |
Mar 18, 2016 | 28.08 | 28.61 | 27.91 | 28.49 | 2,529,459 | +0.66(+2.36%) |
Mar 17, 2016 | 27.80 | 28.08 | 26.99 | 27.83 | 1,195,710 | +0.02(+0.06%) |
Mar 16, 2016 | 28.08 | 28.61 | 27.60 | 27.81 | 814,520 | -0.34(-1.22%) |
Mar 15, 2016 | 28.21 | 28.38 | 28.03 | 28.16 | 617,584 | -0.29(-1.01%) |
Mar 14, 2016 | 28.37 | 28.59 | 28.13 | 28.45 | 717,979 | -0.03(-0.10%) |
Mar 11, 2016 | 28.26 | 28.63 | 27.98 | 28.47 | 1,581,933 | +0.58(+2.07%) |
Mar 10, 2016 | 28.17 | 28.31 | 27.14 | 27.90 | 832,949 | -0.04(-0.13%) |
Mar 09, 2016 | 28.31 | 28.31 | 27.82 | 27.93 | 772,412 | -0.15(-0.55%) |
Mar 08, 2016 | 28.99 | 29.17 | 28.06 | 28.08 | 960,668 | -1.14(-3.89%) |
Mar 07, 2016 | 28.90 | 29.34 | 28.85 | 29.22 | 570,485 | +0.05(+0.15%) |
Mar 04, 2016 | 29.14 | 29.34 | 28.64 | 29.18 | 903,513 | +0.27(+0.94%) |
Mar 03, 2016 | 28.38 | 28.92 | 28.15 | 28.90 | 745,225 | +0.57(+2.00%) |
Mar 02, 2016 | 28.09 | 28.36 | 27.83 | 28.34 | 951,054 | +0.37(+1.32%) |