Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 36.56 | 36.82 | 36.26 | 36.49 | 356,063 | -0.21(-0.57%) |
May 27, 2016 | 36.47 | 36.70 | 36.70 | 36.70 | 283,100 | +0.33(+0.91%) |
May 26, 2016 | 36.47 | 36.73 | 36.10 | 36.37 | 316,918 | -0.10(-0.27%) |
May 25, 2016 | 36.26 | 36.50 | 35.80 | 36.47 | 485,934 | +0.31(+0.86%) |
May 24, 2016 | 34.71 | 36.56 | 34.71 | 36.16 | 410,252 | +1.87(+5.45%) |
May 23, 2016 | 34.78 | 34.99 | 34.23 | 34.29 | 207,265 | -0.48(-1.38%) |
May 20, 2016 | 34.26 | 34.88 | 34.22 | 34.77 | 271,594 | +0.63(+1.85%) |
May 19, 2016 | 33.95 | 34.27 | 33.72 | 34.14 | 296,279 | -0.05(-0.15%) |
May 18, 2016 | 34.61 | 35.37 | 33.96 | 34.19 | 344,186 | -0.55(-1.58%) |
May 17, 2016 | 34.73 | 35.89 | 34.48 | 34.74 | 901,287 | +0.81(+2.39%) |
May 16, 2016 | 33.68 | 34.13 | 33.63 | 33.93 | 425,439 | +0.26(+0.77%) |
May 13, 2016 | 33.45 | 34.22 | 33.36 | 33.67 | 516,628 | +0.21(+0.63%) |
May 12, 2016 | 33.73 | 33.85 | 33.04 | 33.46 | 642,430 | -0.16(-0.48%) |
May 11, 2016 | 33.90 | 34.18 | 33.34 | 33.62 | 863,095 | -0.47(-1.38%) |
May 10, 2016 | 33.91 | 34.11 | 33.43 | 34.09 | 699,762 | +0.43(+1.28%) |
May 09, 2016 | 32.91 | 33.97 | 32.75 | 33.66 | 453,686 | +0.82(+2.50%) |
May 06, 2016 | 33.19 | 33.51 | 32.48 | 32.84 | 482,492 | -0.30(-0.91%) |
May 05, 2016 | 33.31 | 33.61 | 32.92 | 33.14 | 596,079 | -0.11(-0.33%) |
May 04, 2016 | 33.12 | 33.45 | 32.51 | 33.25 | 506,608 | -0.20(-0.60%) |
May 03, 2016 | 33.57 | 33.87 | 33.02 | 33.45 | 553,614 | -0.51(-1.50%) |
May 02, 2016 | 34.12 | 34.48 | 33.79 | 33.96 | 487,148 | -0.07(-0.21%) |
Apr 29, 2016 | 33.60 | 34.32 | 33.59 | 34.03 | 826,379 | +0.29(+0.86%) |
Apr 28, 2016 | 38.12 | 38.12 | 33.57 | 33.74 | 2,374,355 | -4.85(-12.57%) |
Apr 27, 2016 | 37.88 | 38.73 | 37.68 | 38.59 | 398,772 | +0.64(+1.69%) |
Apr 26, 2016 | 37.34 | 37.96 | 36.73 | 37.95 | 171,065 | +0.61(+1.63%) |
Apr 25, 2016 | 37.61 | 37.82 | 37.03 | 37.34 | 182,906 | -0.41(-1.09%) |
Apr 22, 2016 | 37.91 | 38.35 | 37.32 | 37.75 | 251,337 | -0.23(-0.61%) |
Apr 21, 2016 | 38.41 | 38.64 | 37.82 | 37.98 | 197,057 | -0.29(-0.76%) |
Apr 20, 2016 | 37.83 | 38.60 | 37.50 | 38.27 | 271,494 | +0.42(+1.11%) |
Apr 19, 2016 | 38.32 | 38.91 | 37.41 | 37.85 | 298,058 | -0.63(-1.64%) |
Apr 18, 2016 | 38.25 | 38.58 | 37.99 | 38.48 | 261,304 | -0.17(-0.44%) |
Apr 15, 2016 | 38.76 | 38.96 | 38.19 | 38.65 | 215,106 | -0.13(-0.34%) |
Apr 14, 2016 | 39.37 | 39.46 | 38.39 | 38.78 | 337,947 | -0.61(-1.55%) |
Apr 13, 2016 | 38.03 | 39.76 | 37.72 | 39.39 | 436,479 | +0.94(+2.44%) |
Apr 12, 2016 | 38.56 | 38.72 | 38.24 | 38.45 | 193,016 | -0.13(-0.34%) |
Apr 11, 2016 | 38.30 | 39.01 | 38.30 | 38.58 | 233,391 | +0.26(+0.68%) |
Apr 08, 2016 | 38.52 | 38.85 | 38.12 | 38.32 | 191,233 | +0.20(+0.52%) |
Apr 07, 2016 | 36.98 | 38.38 | 36.98 | 38.12 | 707,109 | +1.24(+3.36%) |
Apr 06, 2016 | 36.05 | 36.95 | 35.72 | 36.88 | 219,949 | +0.91(+2.53%) |
Apr 05, 2016 | 35.48 | 36.57 | 34.62 | 35.97 | 306,555 | +0.15(+0.42%) |
Apr 04, 2016 | 36.47 | 36.58 | 35.23 | 35.82 | 395,257 | -0.69(-1.89%) |
Apr 01, 2016 | 36.13 | 36.53 | 35.84 | 36.51 | 292,328 | +0.05(+0.14%) |
Mar 31, 2016 | 35.70 | 36.68 | 35.69 | 36.46 | 257,752 | +0.72(+2.01%) |
Mar 30, 2016 | 36.23 | 36.36 | 35.52 | 35.74 | 195,146 | -0.38(-1.05%) |
Mar 29, 2016 | 35.12 | 36.25 | 34.90 | 36.12 | 425,256 | +1.13(+3.23%) |
Mar 28, 2016 | 33.87 | 35.32 | 33.22 | 34.99 | 292,454 | +1.29(+3.83%) |
Mar 24, 2016 | 33.65 | 33.70 | 33.70 | 33.70 | 581,000 | +0.06(+0.18%) |
Mar 23, 2016 | 34.95 | 34.95 | 33.62 | 33.64 | 319,624 | -1.50(-4.27%) |
Mar 22, 2016 | 35.19 | 35.51 | 35.02 | 35.14 | 137,319 | -0.23(-0.65%) |
Mar 21, 2016 | 36.27 | 36.30 | 35.23 | 35.37 | 137,946 | -0.82(-2.27%) |
Mar 18, 2016 | 36.00 | 36.52 | 35.97 | 36.19 | 295,110 | +0.45(+1.26%) |
Mar 17, 2016 | 34.93 | 36.07 | 34.88 | 35.74 | 280,539 | +0.73(+2.09%) |
Mar 16, 2016 | 34.13 | 35.11 | 33.84 | 35.01 | 221,158 | +0.69(+2.01%) |
Mar 15, 2016 | 34.49 | 34.78 | 34.04 | 34.32 | 187,255 | -0.42(-1.21%) |
Mar 14, 2016 | 35.12 | 35.22 | 34.35 | 34.74 | 169,245 | -0.52(-1.47%) |
Mar 11, 2016 | 34.34 | 35.33 | 34.18 | 35.26 | 234,043 | +1.26(+3.71%) |
Mar 10, 2016 | 34.88 | 35.28 | 33.64 | 34.00 | 200,688 | -0.66(-1.90%) |
Mar 09, 2016 | 34.32 | 34.88 | 33.86 | 34.66 | 126,592 | +0.44(+1.29%) |
Mar 08, 2016 | 35.29 | 35.58 | 34.14 | 34.22 | 438,553 | -1.28(-3.61%) |
Mar 07, 2016 | 34.26 | 35.70 | 34.02 | 35.50 | 443,314 | +1.11(+3.23%) |
Mar 04, 2016 | 34.53 | 34.76 | 33.88 | 34.39 | 284,982 | -0.21(-0.61%) |
Mar 03, 2016 | 34.10 | 34.88 | 34.06 | 34.60 | 236,107 | +0.63(+1.85%) |
Mar 02, 2016 | 33.33 | 34.02 | 33.18 | 33.97 | 337,764 | +0.52(+1.55%) |