Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 33.40 | 33.70 | 32.63 | 32.89 | 350,947 | -0.46(-1.37%) |
May 27, 2016 | 32.96 | 33.34 | 33.34 | 33.34 | 276,739 | +0.39(+1.18%) |
May 26, 2016 | 33.28 | 33.47 | 32.93 | 32.95 | 274,750 | -0.09(-0.26%) |
May 25, 2016 | 32.39 | 33.21 | 32.06 | 33.04 | 356,654 | +0.78(+2.42%) |
May 24, 2016 | 32.14 | 32.64 | 31.98 | 32.26 | 522,601 | +0.20(+0.62%) |
May 23, 2016 | 32.94 | 33.47 | 31.75 | 32.06 | 1,079,318 | -0.79(-2.41%) |
May 20, 2016 | 32.21 | 33.73 | 31.05 | 32.85 | 1,968,978 | +2.13(+6.94%) |
May 19, 2016 | 29.77 | 31.00 | 29.63 | 30.72 | 899,053 | +1.11(+3.76%) |
May 18, 2016 | 30.26 | 30.48 | 29.41 | 29.60 | 665,181 | -0.89(-2.93%) |
May 17, 2016 | 30.91 | 31.06 | 29.98 | 30.50 | 547,408 | -0.45(-1.45%) |
May 16, 2016 | 31.32 | 31.48 | 30.88 | 30.95 | 667,632 | -0.46(-1.46%) |
May 13, 2016 | 32.08 | 32.34 | 31.34 | 31.40 | 292,850 | -0.98(-3.03%) |
May 12, 2016 | 32.55 | 32.60 | 31.72 | 32.38 | 304,766 | -0.16(-0.50%) |
May 11, 2016 | 33.88 | 33.88 | 32.43 | 32.54 | 456,754 | -1.72(-5.03%) |
May 10, 2016 | 34.05 | 34.60 | 33.77 | 34.27 | 310,496 | +0.14(+0.42%) |
May 09, 2016 | 34.03 | 34.35 | 33.08 | 34.13 | 298,729 | +0.70(+2.08%) |
May 06, 2016 | 33.30 | 33.48 | 32.66 | 33.43 | 305,437 | -0.05(-0.14%) |
May 05, 2016 | 34.16 | 34.46 | 32.95 | 33.48 | 344,484 | -0.80(-2.33%) |
May 04, 2016 | 33.90 | 34.52 | 33.77 | 34.28 | 248,247 | +0.25(+0.73%) |
May 03, 2016 | 34.76 | 35.10 | 33.83 | 34.03 | 368,258 | -0.89(-2.54%) |
May 02, 2016 | 34.59 | 35.31 | 34.59 | 34.92 | 335,433 | +0.54(+1.58%) |
Apr 29, 2016 | 34.88 | 35.14 | 34.20 | 34.37 | 307,427 | -0.26(-0.74%) |
Apr 28, 2016 | 35.47 | 35.68 | 34.55 | 34.63 | 303,745 | -1.00(-2.81%) |
Apr 27, 2016 | 34.83 | 35.65 | 34.41 | 35.63 | 199,840 | +0.70(+1.99%) |
Apr 26, 2016 | 34.31 | 34.96 | 34.00 | 34.93 | 336,829 | +0.72(+2.12%) |
Apr 25, 2016 | 34.93 | 35.03 | 33.86 | 34.21 | 390,149 | -0.76(-2.18%) |
Apr 22, 2016 | 34.22 | 35.00 | 34.22 | 34.97 | 383,530 | +0.70(+2.03%) |
Apr 21, 2016 | 34.23 | 34.47 | 33.94 | 34.28 | 311,575 | +0.20(+0.59%) |
Apr 20, 2016 | 34.42 | 34.63 | 33.93 | 34.08 | 338,852 | -0.28(-0.80%) |
Apr 19, 2016 | 33.66 | 34.45 | 33.53 | 34.35 | 463,846 | +0.70(+2.07%) |
Apr 18, 2016 | 33.16 | 33.70 | 33.01 | 33.66 | 353,820 | +0.50(+1.52%) |
Apr 15, 2016 | 32.56 | 33.32 | 32.52 | 33.15 | 235,419 | +0.53(+1.63%) |
Apr 14, 2016 | 32.85 | 33.03 | 32.56 | 32.62 | 252,690 | -0.11(-0.35%) |
Apr 13, 2016 | 32.18 | 32.86 | 31.80 | 32.74 | 303,870 | +0.84(+2.63%) |
Apr 12, 2016 | 31.53 | 32.17 | 31.14 | 31.90 | 354,492 | +0.51(+1.64%) |
Apr 11, 2016 | 31.04 | 31.69 | 30.99 | 31.38 | 388,911 | +0.33(+1.07%) |
Apr 08, 2016 | 31.48 | 31.75 | 30.79 | 31.05 | 759,533 | -0.40(-1.27%) |
Apr 07, 2016 | 32.30 | 32.45 | 31.08 | 31.45 | 694,119 | -1.20(-3.67%) |
Apr 06, 2016 | 33.06 | 33.49 | 32.22 | 32.65 | 914,694 | -1.57(-4.59%) |
Apr 05, 2016 | 34.13 | 34.55 | 33.81 | 34.22 | 409,938 | -0.22(-0.64%) |
Apr 04, 2016 | 35.00 | 35.20 | 34.18 | 34.44 | 733,924 | +0.73(+2.18%) |
Apr 01, 2016 | 34.05 | 34.37 | 33.24 | 33.71 | 247,604 | -0.48(-1.39%) |
Mar 31, 2016 | 34.24 | 34.72 | 33.92 | 34.18 | 284,324 | -0.06(-0.17%) |
Mar 30, 2016 | 35.20 | 35.20 | 33.74 | 34.24 | 436,362 | -0.16(-0.47%) |
Mar 29, 2016 | 34.38 | 34.55 | 34.00 | 34.40 | 298,689 | +0.31(+0.92%) |
Mar 28, 2016 | 33.73 | 34.54 | 33.73 | 34.09 | 269,105 | +0.49(+1.45%) |
Mar 24, 2016 | 33.81 | 33.60 | 33.60 | 33.60 | 210,259 | -0.27(-0.79%) |
Mar 23, 2016 | 34.10 | 34.56 | 33.80 | 33.87 | 301,342 | -0.44(-1.28%) |
Mar 22, 2016 | 34.64 | 35.08 | 34.20 | 34.31 | 209,742 | -0.36(-1.04%) |
Mar 21, 2016 | 34.65 | 34.92 | 34.53 | 34.67 | 396,809 | +0.08(+0.22%) |
Mar 18, 2016 | 34.44 | 35.03 | 34.03 | 34.59 | 606,697 | +0.32(+0.94%) |
Mar 17, 2016 | 33.74 | 34.45 | 33.25 | 34.27 | 394,313 | +0.44(+1.29%) |
Mar 16, 2016 | 33.13 | 33.86 | 33.11 | 33.83 | 417,539 | +0.44(+1.31%) |
Mar 15, 2016 | 32.56 | 33.43 | 32.24 | 33.39 | 580,861 | -0.62(-1.82%) |
Mar 14, 2016 | 34.35 | 34.68 | 33.53 | 34.01 | 737,841 | -0.70(-2.00%) |
Mar 11, 2016 | 36.18 | 37.60 | 33.39 | 34.71 | 2,640,286 | +0.24(+0.69%) |
Mar 10, 2016 | 35.38 | 35.48 | 33.97 | 34.47 | 724,144 | -0.70(-1.98%) |
Mar 09, 2016 | 35.78 | 36.09 | 34.53 | 35.16 | 542,707 | -0.40(-1.12%) |
Mar 08, 2016 | 35.23 | 36.41 | 35.23 | 35.56 | 679,841 | -0.05(-0.13%) |
Mar 07, 2016 | 35.44 | 36.06 | 34.32 | 35.61 | 454,442 | +0.02(+0.05%) |
Mar 04, 2016 | 35.00 | 35.90 | 34.87 | 35.59 | 426,201 | +0.36(+1.03%) |
Mar 03, 2016 | 35.23 | 35.30 | 34.12 | 35.23 | 685,740 | +0.00(+0.00%) |
Mar 02, 2016 | 34.28 | 35.24 | 33.98 | 35.23 | 481,917 | +0.62(+1.79%) |