Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 36.70 | 36.70 | 36.06 | 36.24 | 1,595 | -0.73(-1.98%) |
May 27, 2016 | 36.85 | 36.97 | 36.97 | 36.97 | 673 | +0.38(+1.04%) |
May 26, 2016 | 36.52 | 36.59 | 36.52 | 36.59 | 91 | -0.34(-0.92%) |
May 25, 2016 | 36.77 | 36.93 | 36.54 | 36.93 | 1,993 | -0.32(-0.85%) |
May 24, 2016 | 36.67 | 37.25 | 36.67 | 37.25 | 2,650 | +0.15(+0.41%) |
May 23, 2016 | 37.12 | 37.43 | 37.10 | 37.10 | 1,864 | -0.10(-0.27%) |
May 20, 2016 | 37.28 | 37.30 | 37.10 | 37.20 | 961 | -0.16(-0.43%) |
May 19, 2016 | 37.10 | 37.45 | 37.10 | 37.36 | 730 | +0.46(+1.26%) |
May 18, 2016 | 37.30 | 37.30 | 36.75 | 36.90 | 1,773 | +0.23(+0.62%) |
May 17, 2016 | 36.64 | 36.90 | 36.59 | 36.67 | 2,201 | -0.33(-0.88%) |
May 16, 2016 | 36.67 | 37.00 | 36.67 | 37.00 | 257 | -0.05(-0.13%) |
May 13, 2016 | 36.52 | 37.04 | 36.52 | 37.04 | 237 | +0.07(+0.19%) |
May 12, 2016 | 37.15 | 37.15 | 36.54 | 36.97 | 6,064 | -0.38(-1.01%) |
May 11, 2016 | 36.87 | 37.38 | 36.87 | 37.35 | 20,843 | +0.38(+1.02%) |
May 10, 2016 | 36.62 | 37.02 | 36.62 | 36.97 | 2,630 | +0.53(+1.47%) |
May 09, 2016 | 36.37 | 36.62 | 36.37 | 36.44 | 1,206 | +0.06(+0.17%) |
May 06, 2016 | 36.14 | 36.38 | 36.14 | 36.38 | 456 | +0.01(+0.03%) |
May 05, 2016 | 36.44 | 36.47 | 36.24 | 36.37 | 713 | +0.79(+2.21%) |
May 04, 2016 | 35.71 | 35.71 | 35.31 | 35.58 | 291 | +0.42(+1.21%) |
May 03, 2016 | 35.15 | 35.15 | 35.15 | 35.15 | 229 | +0.45(+1.31%) |
May 02, 2016 | 34.83 | 34.83 | 34.52 | 34.70 | 652 | -0.24(-0.69%) |
Apr 29, 2016 | 34.91 | 34.95 | 34.91 | 34.94 | 713 | +0.52(+1.50%) |
Apr 28, 2016 | 34.45 | 34.50 | 34.37 | 34.42 | 1,307 | +0.30(+0.89%) |
Apr 27, 2016 | 34.09 | 34.17 | 34.00 | 34.12 | 810 | +0.40(+1.20%) |
Apr 26, 2016 | 33.45 | 33.72 | 33.45 | 33.72 | 1,381 | +0.13(+0.38%) |
Apr 25, 2016 | 33.66 | 33.72 | 33.46 | 33.59 | 1,580 | +0.13(+0.38%) |
Apr 22, 2016 | 33.79 | 33.79 | 33.29 | 33.46 | 9,296 | -0.10(-0.30%) |
Apr 21, 2016 | 33.84 | 33.84 | 33.56 | 33.56 | 494 | -0.25(-0.75%) |
Apr 20, 2016 | 33.89 | 33.89 | 33.82 | 33.82 | 896 | -0.08(-0.22%) |
Apr 19, 2016 | 33.69 | 33.97 | 33.69 | 33.89 | 5,032 | -0.05(-0.15%) |
Apr 18, 2016 | 33.84 | 33.97 | 33.72 | 33.94 | 3,677 | +0.10(+0.30%) |
Apr 15, 2016 | 33.84 | 33.84 | 33.84 | 33.84 | 329 | +0.00(+0.00%) |
Apr 14, 2016 | 33.72 | 33.84 | 33.64 | 33.84 | 1,429 | +0.22(+0.64%) |
Apr 13, 2016 | 33.62 | 33.63 | 33.52 | 33.63 | 593 | +0.06(+0.19%) |
Apr 12, 2016 | 33.46 | 33.61 | 33.27 | 33.56 | 5,551 | +0.51(+1.53%) |
Apr 11, 2016 | 33.06 | 33.06 | 33.06 | 33.06 | 989 | -0.59(-1.76%) |
Apr 08, 2016 | 33.65 | 33.65 | 33.65 | 33.65 | 99 | +0.21(+0.64%) |
Apr 07, 2016 | 33.59 | 33.84 | 33.44 | 33.44 | 1,484 | -0.40(-1.19%) |
Apr 06, 2016 | 33.66 | 33.84 | 33.64 | 33.84 | 871 | +0.38(+1.13%) |
Apr 05, 2016 | 33.46 | 33.46 | 33.46 | 33.46 | 257 | -0.63(-1.85%) |
Apr 04, 2016 | 33.61 | 34.09 | 33.61 | 34.09 | 476 | +0.78(+2.35%) |
Apr 01, 2016 | 33.31 | 33.31 | 33.31 | 33.31 | 131 | +0.08(+0.23%) |
Mar 31, 2016 | 32.83 | 33.24 | 32.83 | 33.24 | 401 | +0.48(+1.46%) |
Mar 24, 2016 | 32.78 | 32.86 | 32.76 | 32.76 | 0 | -0.33(-0.99%) |
Mar 22, 2016 | 33.39 | 33.08 | 33.08 | 33.08 | 237 | -0.24(-0.71%) |
Mar 21, 2016 | 33.46 | 33.48 | 33.32 | 33.32 | 215 | +0.08(+0.25%) |
Mar 18, 2016 | 33.24 | 33.24 | 33.24 | 33.24 | 79 | -0.20(-0.60%) |
Mar 17, 2016 | 33.24 | 33.46 | 33.24 | 33.44 | 347 | +0.38(+1.15%) |
Mar 16, 2016 | 32.96 | 33.15 | 32.96 | 33.06 | 420 | +0.03(+0.08%) |
Mar 15, 2016 | 33.03 | 33.03 | 33.03 | 33.03 | 81 | +0.18(+0.54%) |
Mar 11, 2016 | 33.11 | 32.86 | 32.86 | 32.86 | 158 | -0.18(-0.54%) |
Mar 09, 2016 | 33.03 | 33.03 | 33.03 | 33.03 | 16 | -0.03(-0.08%) |
Mar 08, 2016 | 33.61 | 33.61 | 33.06 | 33.06 | 209 | +0.51(+1.55%) |
Mar 04, 2016 | 32.63 | 32.63 | 32.55 | 32.55 | 3 | +0.01(+0.02%) |
Mar 03, 2016 | 32.33 | 32.65 | 32.14 | 32.55 | 4,571 | +0.73(+2.28%) |