Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 35.36 | 35.39 | 35.14 | 35.29 | 26,520 | +0.14(+0.39%) |
May 27, 2016 | 34.95 | 35.16 | 35.16 | 35.16 | 24,726 | +0.21(+0.62%) |
May 26, 2016 | 34.99 | 35.04 | 34.90 | 34.94 | 11,063 | +0.00(+0.00%) |
May 25, 2016 | 34.69 | 34.97 | 34.69 | 34.94 | 17,223 | +0.39(+1.14%) |
May 24, 2016 | 34.26 | 34.55 | 34.23 | 34.55 | 34,663 | +0.52(+1.52%) |
May 23, 2016 | 34.19 | 34.19 | 33.95 | 34.03 | 28,750 | -0.03(-0.09%) |
May 20, 2016 | 33.94 | 34.13 | 33.94 | 34.06 | 14,720 | +0.37(+1.11%) |
May 19, 2016 | 33.59 | 33.73 | 33.37 | 33.69 | 40,166 | -0.07(-0.21%) |
May 18, 2016 | 33.74 | 34.19 | 33.67 | 33.76 | 61,165 | -0.13(-0.38%) |
May 17, 2016 | 34.10 | 34.38 | 33.80 | 33.89 | 31,060 | -0.30(-0.87%) |
May 16, 2016 | 33.90 | 34.33 | 33.90 | 34.18 | 36,443 | +0.38(+1.12%) |
May 13, 2016 | 34.19 | 34.19 | 33.74 | 33.81 | 46,897 | -0.37(-1.08%) |
May 12, 2016 | 34.49 | 34.49 | 34.04 | 34.18 | 13,048 | -0.07(-0.20%) |
May 11, 2016 | 34.48 | 34.52 | 34.24 | 34.24 | 26,350 | -0.37(-1.07%) |
May 10, 2016 | 34.40 | 34.62 | 34.27 | 34.61 | 25,696 | +0.50(+1.46%) |
May 09, 2016 | 34.16 | 34.32 | 34.00 | 34.12 | 28,590 | -0.13(-0.37%) |
May 06, 2016 | 34.03 | 34.30 | 34.03 | 34.24 | 24,622 | +0.16(+0.48%) |
May 05, 2016 | 34.32 | 34.39 | 34.06 | 34.08 | 16,509 | -0.22(-0.65%) |
May 04, 2016 | 34.32 | 34.57 | 34.11 | 34.31 | 59,041 | -0.11(-0.31%) |
May 03, 2016 | 34.69 | 34.69 | 34.32 | 34.41 | 9,108 | -0.53(-1.51%) |
May 02, 2016 | 34.98 | 35.00 | 34.61 | 34.94 | 75,749 | +0.15(+0.43%) |
Apr 29, 2016 | 34.86 | 34.87 | 34.51 | 34.79 | 28,566 | -0.12(-0.35%) |
Apr 28, 2016 | 35.08 | 35.31 | 34.91 | 34.91 | 9,183 | -0.42(-1.20%) |
Apr 27, 2016 | 35.00 | 35.34 | 35.00 | 35.34 | 66,569 | +0.28(+0.80%) |
Apr 26, 2016 | 34.77 | 35.06 | 34.71 | 35.06 | 26,635 | +0.38(+1.10%) |
Apr 25, 2016 | 34.91 | 34.91 | 34.52 | 34.68 | 27,978 | -0.23(-0.67%) |
Apr 22, 2016 | 34.76 | 34.97 | 34.76 | 34.91 | 45,430 | +0.44(+1.28%) |
Apr 21, 2016 | 35.02 | 35.02 | 34.46 | 34.47 | 24,045 | -0.39(-1.13%) |
Apr 20, 2016 | 34.91 | 35.07 | 34.69 | 34.86 | 29,770 | -0.08(-0.23%) |
Apr 19, 2016 | 34.91 | 35.00 | 34.76 | 34.94 | 46,080 | +0.32(+0.93%) |
Apr 18, 2016 | 34.44 | 34.72 | 34.43 | 34.62 | 13,377 | +0.13(+0.39%) |
Apr 15, 2016 | 34.48 | 34.58 | 34.45 | 34.49 | 15,358 | +0.11(+0.32%) |
Apr 14, 2016 | 34.67 | 34.67 | 34.38 | 34.38 | 21,092 | -0.16(-0.48%) |
Apr 13, 2016 | 34.23 | 34.57 | 34.22 | 34.54 | 25,663 | +0.53(+1.55%) |
Apr 12, 2016 | 33.61 | 34.10 | 33.61 | 34.02 | 19,663 | +0.39(+1.16%) |
Apr 11, 2016 | 33.75 | 33.87 | 33.62 | 33.63 | 33,618 | +0.07(+0.20%) |
Apr 08, 2016 | 33.89 | 34.01 | 33.47 | 33.56 | 46,843 | +0.29(+0.88%) |
Apr 07, 2016 | 33.56 | 33.64 | 33.15 | 33.27 | 67,839 | -0.42(-1.25%) |
Apr 06, 2016 | 33.45 | 33.74 | 33.34 | 33.69 | 193,051 | +0.17(+0.49%) |
Apr 05, 2016 | 33.72 | 33.79 | 33.52 | 33.52 | 25,719 | -0.39(-1.16%) |
Apr 04, 2016 | 34.18 | 34.27 | 33.86 | 33.92 | 67,332 | -0.34(-0.98%) |
Apr 01, 2016 | 33.73 | 34.26 | 33.73 | 34.25 | 90,791 | +0.13(+0.39%) |
Mar 31, 2016 | 34.26 | 34.29 | 34.12 | 34.12 | 18,040 | -0.08(-0.23%) |
Mar 30, 2016 | 34.28 | 34.33 | 34.09 | 34.20 | 25,161 | +0.09(+0.26%) |
Mar 29, 2016 | 33.54 | 34.14 | 33.37 | 34.11 | 12,433 | +0.57(+1.71%) |
Mar 28, 2016 | 33.68 | 33.68 | 33.37 | 33.53 | 43,456 | +0.13(+0.38%) |
Mar 24, 2016 | 33.20 | 33.41 | 33.41 | 33.41 | 28,964 | +0.07(+0.20%) |
Mar 23, 2016 | 33.76 | 33.76 | 33.34 | 33.34 | 14,376 | -0.48(-1.42%) |
Mar 22, 2016 | 33.73 | 34.00 | 33.64 | 33.82 | 15,869 | -0.04(-0.11%) |
Mar 21, 2016 | 33.96 | 33.96 | 33.73 | 33.86 | 14,294 | +0.04(+0.11%) |
Mar 18, 2016 | 33.75 | 34.00 | 33.75 | 33.82 | 47,377 | +0.11(+0.33%) |
Mar 17, 2016 | 33.27 | 33.78 | 33.25 | 33.71 | 18,201 | +0.48(+1.44%) |
Mar 16, 2016 | 32.74 | 33.30 | 32.74 | 33.23 | 71,458 | +0.41(+1.25%) |
Mar 15, 2016 | 32.97 | 32.97 | 32.68 | 32.82 | 9,640 | -0.20(-0.60%) |
Mar 14, 2016 | 33.00 | 33.14 | 32.95 | 33.02 | 15,004 | -0.12(-0.37%) |
Mar 11, 2016 | 32.72 | 33.18 | 32.72 | 33.14 | 36,240 | +0.63(+1.94%) |
Mar 10, 2016 | 32.67 | 32.77 | 32.21 | 32.51 | 24,651 | -0.05(-0.16%) |
Mar 09, 2016 | 32.64 | 32.67 | 32.46 | 32.56 | 16,621 | +0.21(+0.66%) |
Mar 08, 2016 | 33.03 | 33.03 | 32.35 | 32.35 | 25,618 | -0.69(-2.09%) |
Mar 07, 2016 | 32.61 | 33.06 | 32.61 | 33.04 | 51,632 | +0.22(+0.67%) |
Mar 04, 2016 | 32.60 | 32.95 | 32.47 | 32.82 | 16,756 | +0.35(+1.07%) |
Mar 03, 2016 | 32.08 | 32.50 | 32.08 | 32.47 | 33,473 | +0.40(+1.25%) |
Mar 02, 2016 | 31.72 | 32.07 | 31.59 | 32.07 | 136,312 | +0.46(+1.46%) |