Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 33.34 | 33.63 | 32.57 | 32.82 | 351,637 | -0.46(-1.37%) |
May 27, 2016 | 32.90 | 33.28 | 33.28 | 33.28 | 277,283 | +0.39(+1.18%) |
May 26, 2016 | 33.21 | 33.40 | 32.86 | 32.89 | 275,290 | -0.09(-0.26%) |
May 25, 2016 | 32.33 | 33.15 | 32.00 | 32.98 | 357,355 | +0.78(+2.42%) |
May 24, 2016 | 32.08 | 32.58 | 31.92 | 32.20 | 523,627 | +0.20(+0.62%) |
May 23, 2016 | 32.88 | 33.40 | 31.68 | 32.00 | 1,081,437 | -0.79(-2.41%) |
May 20, 2016 | 32.15 | 33.66 | 30.99 | 32.79 | 1,972,845 | +2.13(+6.94%) |
May 19, 2016 | 29.72 | 30.94 | 29.57 | 30.66 | 900,818 | +1.11(+3.76%) |
May 18, 2016 | 30.20 | 30.42 | 29.35 | 29.54 | 666,487 | -0.89(-2.93%) |
May 17, 2016 | 30.85 | 31.00 | 29.92 | 30.44 | 548,483 | -0.45(-1.45%) |
May 16, 2016 | 31.26 | 31.42 | 30.82 | 30.88 | 668,943 | -0.46(-1.46%) |
May 13, 2016 | 32.02 | 32.27 | 31.27 | 31.34 | 293,425 | -0.98(-3.03%) |
May 12, 2016 | 32.49 | 32.53 | 31.65 | 32.32 | 305,364 | -0.16(-0.50%) |
May 11, 2016 | 33.81 | 33.81 | 32.37 | 32.48 | 457,651 | -1.72(-5.03%) |
May 10, 2016 | 33.98 | 34.53 | 33.71 | 34.20 | 311,106 | +0.14(+0.42%) |
May 09, 2016 | 33.96 | 34.29 | 33.01 | 34.06 | 299,316 | +0.69(+2.08%) |
May 06, 2016 | 33.23 | 33.41 | 32.59 | 33.36 | 306,037 | -0.05(-0.14%) |
May 05, 2016 | 34.10 | 34.39 | 32.89 | 33.41 | 345,161 | -0.80(-2.33%) |
May 04, 2016 | 33.83 | 34.45 | 33.71 | 34.21 | 248,735 | +0.25(+0.73%) |
May 03, 2016 | 34.70 | 35.03 | 33.76 | 33.96 | 368,981 | -0.88(-2.54%) |
May 02, 2016 | 34.52 | 35.24 | 34.52 | 34.85 | 336,092 | +0.54(+1.58%) |
Apr 29, 2016 | 34.81 | 35.07 | 34.13 | 34.31 | 308,031 | -0.26(-0.74%) |
Apr 28, 2016 | 35.40 | 35.61 | 34.49 | 34.56 | 304,342 | -1.00(-2.81%) |
Apr 27, 2016 | 34.76 | 35.58 | 34.34 | 35.56 | 200,233 | +0.69(+1.99%) |
Apr 26, 2016 | 34.24 | 34.89 | 33.94 | 34.87 | 337,490 | +0.72(+2.12%) |
Apr 25, 2016 | 34.86 | 34.97 | 33.79 | 34.14 | 390,915 | -0.76(-2.18%) |
Apr 22, 2016 | 34.15 | 34.93 | 34.15 | 34.90 | 384,283 | +0.69(+2.03%) |
Apr 21, 2016 | 34.16 | 34.40 | 33.88 | 34.21 | 312,187 | +0.20(+0.59%) |
Apr 20, 2016 | 34.35 | 34.57 | 33.87 | 34.01 | 339,517 | -0.28(-0.80%) |
Apr 19, 2016 | 33.59 | 34.38 | 33.46 | 34.29 | 464,756 | +0.69(+2.07%) |
Apr 18, 2016 | 33.10 | 33.63 | 32.95 | 33.59 | 354,515 | +0.50(+1.52%) |
Apr 15, 2016 | 32.50 | 33.25 | 32.45 | 33.09 | 235,882 | +0.53(+1.63%) |
Apr 14, 2016 | 32.79 | 32.97 | 32.50 | 32.56 | 253,186 | -0.11(-0.35%) |
Apr 13, 2016 | 32.12 | 32.79 | 31.74 | 32.67 | 304,467 | +0.84(+2.63%) |
Apr 12, 2016 | 31.46 | 32.11 | 31.07 | 31.83 | 355,188 | +0.51(+1.64%) |
Apr 11, 2016 | 30.98 | 31.63 | 30.93 | 31.32 | 389,674 | +0.33(+1.07%) |
Apr 08, 2016 | 31.42 | 31.68 | 30.73 | 30.99 | 761,024 | -0.40(-1.27%) |
Apr 07, 2016 | 32.23 | 32.39 | 31.02 | 31.39 | 695,482 | -1.20(-3.67%) |
Apr 06, 2016 | 32.99 | 33.42 | 32.16 | 32.59 | 916,490 | -1.57(-4.59%) |
Apr 05, 2016 | 34.07 | 34.49 | 33.74 | 34.15 | 410,743 | -0.22(-0.64%) |
Apr 04, 2016 | 34.93 | 35.13 | 34.12 | 34.37 | 735,365 | +0.73(+2.18%) |
Apr 01, 2016 | 33.98 | 34.31 | 33.17 | 33.64 | 248,090 | -0.48(-1.39%) |
Mar 31, 2016 | 34.17 | 34.65 | 33.85 | 34.12 | 284,882 | -0.06(-0.17%) |
Mar 30, 2016 | 35.13 | 35.13 | 33.68 | 34.17 | 437,219 | -0.16(-0.47%) |
Mar 29, 2016 | 34.32 | 34.49 | 33.93 | 34.33 | 299,276 | +0.31(+0.92%) |
Mar 28, 2016 | 33.66 | 34.48 | 33.66 | 34.02 | 269,633 | +0.48(+1.45%) |
Mar 24, 2016 | 33.74 | 33.54 | 33.54 | 33.54 | 210,671 | -0.27(-0.79%) |
Mar 23, 2016 | 34.03 | 34.50 | 33.74 | 33.80 | 301,934 | -0.44(-1.28%) |
Mar 22, 2016 | 34.57 | 35.01 | 34.13 | 34.24 | 210,154 | -0.36(-1.04%) |
Mar 21, 2016 | 34.58 | 34.85 | 34.46 | 34.60 | 397,589 | +0.08(+0.22%) |
Mar 18, 2016 | 34.37 | 34.97 | 33.96 | 34.52 | 607,888 | +0.32(+0.94%) |
Mar 17, 2016 | 33.68 | 34.38 | 33.18 | 34.20 | 395,087 | +0.44(+1.29%) |
Mar 16, 2016 | 33.06 | 33.79 | 33.04 | 33.76 | 418,359 | +0.44(+1.31%) |
Mar 15, 2016 | 32.50 | 33.36 | 32.18 | 33.33 | 582,001 | -0.62(-1.82%) |
Mar 14, 2016 | 34.29 | 34.61 | 33.46 | 33.94 | 739,290 | -0.69(-2.00%) |
Mar 11, 2016 | 36.11 | 37.53 | 33.33 | 34.64 | 2,645,470 | +0.24(+0.69%) |
Mar 10, 2016 | 35.31 | 35.41 | 33.91 | 34.40 | 725,566 | -0.69(-1.98%) |
Mar 09, 2016 | 35.71 | 36.02 | 34.47 | 35.09 | 543,773 | -0.40(-1.12%) |
Mar 08, 2016 | 35.16 | 36.34 | 35.16 | 35.49 | 681,176 | -0.05(-0.13%) |
Mar 07, 2016 | 35.37 | 35.99 | 34.25 | 35.54 | 455,334 | +0.02(+0.05%) |
Mar 04, 2016 | 34.93 | 35.83 | 34.80 | 35.52 | 427,038 | +0.36(+1.03%) |
Mar 03, 2016 | 35.16 | 35.23 | 34.05 | 35.16 | 687,087 | +0.00(+0.00%) |
Mar 02, 2016 | 34.21 | 35.17 | 33.92 | 35.16 | 482,863 | +0.62(+1.79%) |