Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 38.64 | 39.55 | 38.48 | 39.55 | 3,748 | +0.94(+2.44%) |
May 27, 2016 | 37.87 | 38.61 | 38.61 | 38.61 | 2,540 | -0.24(-0.61%) |
May 26, 2016 | 39.80 | 39.80 | 38.46 | 38.85 | 3,982 | -0.95(-2.39%) |
May 25, 2016 | 39.22 | 39.80 | 38.74 | 39.80 | 3,409 | +1.29(+3.34%) |
May 24, 2016 | 38.03 | 38.71 | 38.03 | 38.51 | 4,207 | +0.52(+1.36%) |
May 23, 2016 | 37.23 | 38.03 | 37.23 | 37.99 | 3,763 | +1.19(+3.22%) |
May 20, 2016 | 37.08 | 38.03 | 36.81 | 36.81 | 2,665 | +0.09(+0.25%) |
May 19, 2016 | 36.39 | 37.46 | 36.39 | 36.72 | 2,906 | +0.22(+0.60%) |
May 18, 2016 | 36.04 | 37.27 | 36.04 | 36.50 | 3,673 | +0.63(+1.77%) |
May 17, 2016 | 36.05 | 37.36 | 35.87 | 35.87 | 1,515 | -1.24(-3.34%) |
May 16, 2016 | 37.19 | 37.51 | 36.76 | 37.11 | 2,800 | +0.71(+1.94%) |
May 13, 2016 | 35.61 | 36.40 | 35.61 | 36.40 | 2,415 | +1.23(+3.50%) |
May 12, 2016 | 35.21 | 35.99 | 34.72 | 35.17 | 2,828 | +0.22(+0.62%) |
May 11, 2016 | 36.65 | 36.67 | 34.56 | 34.95 | 7,887 | -1.10(-3.04%) |
May 10, 2016 | 36.00 | 36.05 | 35.47 | 36.05 | 1,710 | +0.28(+0.78%) |
May 09, 2016 | 31.88 | 37.11 | 31.88 | 35.77 | 4,120 | -0.91(-2.47%) |
May 06, 2016 | 35.32 | 36.67 | 35.32 | 36.67 | 2,742 | +0.76(+2.12%) |
May 05, 2016 | 36.37 | 36.37 | 35.16 | 35.91 | 1,265 | -0.24(-0.68%) |
May 04, 2016 | 36.16 | 36.16 | 36.16 | 36.16 | 505 | -0.65(-1.77%) |
May 03, 2016 | 37.84 | 38.12 | 36.75 | 36.81 | 3,053 | -1.40(-3.67%) |
May 02, 2016 | 36.65 | 38.21 | 36.65 | 38.21 | 3,499 | +0.21(+0.55%) |
Apr 29, 2016 | 38.48 | 38.48 | 36.67 | 38.00 | 4,494 | +1.50(+4.12%) |
Apr 28, 2016 | 38.48 | 38.48 | 36.45 | 36.50 | 1,625 | -1.97(-5.13%) |
Apr 27, 2016 | 37.47 | 38.47 | 37.27 | 38.47 | 4,520 | +1.35(+3.63%) |
Apr 26, 2016 | 36.22 | 37.13 | 36.22 | 37.13 | 3,477 | +1.29(+3.59%) |
Apr 25, 2016 | 35.87 | 37.13 | 35.31 | 35.84 | 3,144 | -1.05(-2.85%) |
Apr 22, 2016 | 35.50 | 36.90 | 35.50 | 36.89 | 3,466 | +1.73(+4.92%) |
Apr 21, 2016 | 35.36 | 35.74 | 34.97 | 35.16 | 7,024 | +0.13(+0.36%) |
Apr 20, 2016 | 34.83 | 35.69 | 34.68 | 35.03 | 3,649 | -0.05(-0.15%) |
Apr 19, 2016 | 35.24 | 35.24 | 34.78 | 35.09 | 3,542 | +0.48(+1.39%) |
Apr 18, 2016 | 33.30 | 34.65 | 33.30 | 34.61 | 2,530 | +1.00(+2.96%) |
Apr 15, 2016 | 33.36 | 34.20 | 32.88 | 33.61 | 5,238 | -0.12(-0.35%) |
Apr 14, 2016 | 35.21 | 35.27 | 33.49 | 33.73 | 12,890 | -1.12(-3.22%) |
Apr 13, 2016 | 35.12 | 35.31 | 34.11 | 34.85 | 4,342 | +0.34(+0.97%) |
Apr 12, 2016 | 33.13 | 34.64 | 33.13 | 34.52 | 3,692 | +1.32(+3.98%) |
Apr 11, 2016 | 34.14 | 36.02 | 32.88 | 33.20 | 4,892 | -1.01(-2.94%) |
Apr 08, 2016 | 33.69 | 34.21 | 33.29 | 34.20 | 4,002 | +0.79(+2.36%) |
Apr 07, 2016 | 33.41 | 33.74 | 33.14 | 33.41 | 4,012 | -0.31(-0.91%) |
Apr 06, 2016 | 33.17 | 33.87 | 33.13 | 33.72 | 3,451 | +0.47(+1.42%) |
Apr 05, 2016 | 33.78 | 33.78 | 32.64 | 33.25 | 3,910 | +0.91(+2.83%) |
Apr 04, 2016 | 32.17 | 33.12 | 32.16 | 32.34 | 5,366 | +0.04(+0.11%) |
Apr 01, 2016 | 32.83 | 33.17 | 32.30 | 32.30 | 1,906 | -0.77(-2.33%) |
Mar 31, 2016 | 33.49 | 33.73 | 32.44 | 33.07 | 2,360 | -0.05(-0.16%) |
Mar 30, 2016 | 32.91 | 33.28 | 32.91 | 33.12 | 2,167 | +0.43(+1.30%) |
Mar 29, 2016 | 31.80 | 33.72 | 31.80 | 32.70 | 4,801 | +0.67(+2.08%) |
Mar 28, 2016 | 32.02 | 32.04 | 31.91 | 32.03 | 2,280 | -0.05(-0.14%) |
Mar 24, 2016 | 32.43 | 32.08 | 32.08 | 32.08 | 1,554 | +0.01(+0.03%) |
Mar 23, 2016 | 32.54 | 32.54 | 31.65 | 32.07 | 6,989 | -1.10(-3.33%) |
Mar 22, 2016 | 32.42 | 33.17 | 32.42 | 33.17 | 2,101 | +0.55(+1.70%) |
Mar 21, 2016 | 32.54 | 33.53 | 32.54 | 32.62 | 1,756 | +0.39(+1.20%) |
Mar 18, 2016 | 33.45 | 34.02 | 31.32 | 32.23 | 14,487 | -1.11(-3.32%) |
Mar 17, 2016 | 32.81 | 33.56 | 32.43 | 33.34 | 5,716 | +0.49(+1.48%) |
Mar 16, 2016 | 32.46 | 33.43 | 32.42 | 32.85 | 3,353 | +0.36(+1.11%) |
Mar 15, 2016 | 32.62 | 32.62 | 32.49 | 32.49 | 2,132 | +0.00(+0.00%) |
Mar 14, 2016 | 32.29 | 33.36 | 32.21 | 32.49 | 2,530 | -0.14(-0.44%) |
Mar 11, 2016 | 31.61 | 32.63 | 31.61 | 32.63 | 3,368 | -0.06(-0.19%) |
Mar 10, 2016 | 33.32 | 33.63 | 32.06 | 32.70 | 3,471 | -0.90(-2.68%) |
Mar 09, 2016 | 33.20 | 33.60 | 32.02 | 33.60 | 1,022 | +0.81(+2.47%) |
Mar 08, 2016 | 32.79 | 32.79 | 32.79 | 32.79 | 2,102 | -0.53(-1.59%) |
Mar 07, 2016 | 32.09 | 33.53 | 32.09 | 33.32 | 2,332 | +1.26(+3.93%) |
Mar 04, 2016 | 30.17 | 32.06 | 30.01 | 32.06 | 12,764 | +2.46(+8.31%) |
Mar 03, 2016 | 29.27 | 29.93 | 29.21 | 29.60 | 2,389 | -0.47(-1.56%) |
Mar 02, 2016 | 28.84 | 30.07 | 28.84 | 30.07 | 15,088 | +0.72(+2.45%) |