Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 36.80 | 36.91 | 36.70 | 36.91 | 4,073 | +0.05(+0.14%) |
May 27, 2016 | 36.80 | 36.86 | 36.86 | 36.86 | 1,593 | +0.13(+0.35%) |
May 26, 2016 | 36.44 | 36.73 | 36.44 | 36.73 | 2,435 | +0.05(+0.12%) |
May 25, 2016 | 36.55 | 36.68 | 36.55 | 36.68 | 5,064 | +0.10(+0.26%) |
May 24, 2016 | 36.75 | 36.75 | 36.52 | 36.59 | 8,417 | +0.34(+0.94%) |
May 23, 2016 | 36.25 | 36.28 | 36.22 | 36.25 | 4,511 | +0.05(+0.14%) |
May 20, 2016 | 36.09 | 36.24 | 36.07 | 36.19 | 3,265 | +0.20(+0.57%) |
May 19, 2016 | 36.03 | 36.04 | 35.88 | 35.99 | 3,643 | -0.28(-0.77%) |
May 18, 2016 | 36.72 | 36.76 | 36.08 | 36.27 | 4,644 | -0.51(-1.37%) |
May 17, 2016 | 37.27 | 37.27 | 36.75 | 36.77 | 10,569 | -0.68(-1.83%) |
May 16, 2016 | 37.17 | 37.55 | 37.17 | 37.46 | 3,697 | +0.34(+0.91%) |
May 13, 2016 | 37.14 | 37.35 | 37.08 | 37.12 | 11,459 | -0.37(-0.98%) |
May 12, 2016 | 37.15 | 37.56 | 37.15 | 37.49 | 2,055 | +0.20(+0.54%) |
May 11, 2016 | 38.04 | 38.04 | 37.25 | 37.28 | 7,942 | -0.67(-1.76%) |
May 10, 2016 | 37.97 | 38.02 | 37.92 | 37.95 | 18,577 | +0.00(+0.01%) |
May 09, 2016 | 37.36 | 37.96 | 37.36 | 37.95 | 20,837 | +0.42(+1.13%) |
May 06, 2016 | 37.12 | 37.59 | 37.07 | 37.53 | 9,592 | +0.32(+0.85%) |
May 05, 2016 | 37.15 | 37.28 | 37.14 | 37.21 | 4,746 | +0.09(+0.24%) |
May 04, 2016 | 36.42 | 37.12 | 36.22 | 37.12 | 2,483 | +0.61(+1.66%) |
May 03, 2016 | 36.39 | 36.55 | 36.39 | 36.51 | 6,177 | -0.13(-0.36%) |
May 02, 2016 | 36.47 | 36.64 | 36.47 | 36.64 | 3,481 | +0.71(+1.97%) |
Apr 29, 2016 | 36.18 | 36.28 | 35.94 | 35.94 | 3,184 | -0.41(-1.14%) |
Apr 28, 2016 | 36.49 | 36.49 | 36.35 | 36.35 | 1,462 | -0.16(-0.43%) |
Apr 27, 2016 | 36.59 | 36.59 | 36.25 | 36.51 | 2,450 | +0.02(+0.04%) |
Apr 26, 2016 | 36.69 | 36.69 | 36.47 | 36.49 | 1,662 | +0.12(+0.33%) |
Apr 25, 2016 | 35.88 | 36.37 | 35.88 | 36.37 | 2,600 | +0.19(+0.52%) |
Apr 22, 2016 | 36.01 | 36.19 | 35.95 | 36.19 | 1,215 | +0.41(+1.16%) |
Apr 21, 2016 | 36.40 | 36.40 | 35.70 | 35.77 | 4,440 | -0.62(-1.72%) |
Apr 20, 2016 | 36.57 | 36.57 | 36.40 | 36.40 | 2,643 | -0.58(-1.58%) |
Apr 19, 2016 | 36.86 | 37.00 | 36.86 | 36.98 | 4,388 | +0.23(+0.63%) |
Apr 18, 2016 | 36.80 | 36.85 | 36.74 | 36.75 | 3,276 | -0.04(-0.10%) |
Apr 15, 2016 | 36.59 | 36.85 | 36.53 | 36.79 | 3,493 | +0.23(+0.63%) |
Apr 14, 2016 | 36.60 | 36.60 | 36.50 | 36.56 | 5,533 | -0.17(-0.48%) |
Apr 13, 2016 | 36.70 | 36.77 | 36.70 | 36.73 | 1,470 | -0.18(-0.50%) |
Apr 12, 2016 | 36.78 | 37.05 | 36.78 | 36.92 | 9,955 | +0.10(+0.28%) |
Apr 11, 2016 | 36.94 | 36.94 | 36.76 | 36.81 | 4,688 | -0.01(-0.04%) |
Apr 08, 2016 | 36.83 | 36.83 | 36.83 | 36.83 | 511 | +0.26(+0.72%) |
Apr 07, 2016 | 36.62 | 36.62 | 36.56 | 36.56 | 1,143 | -0.25(-0.67%) |
Apr 06, 2016 | 36.65 | 36.81 | 36.52 | 36.81 | 4,155 | +0.14(+0.37%) |
Apr 05, 2016 | 36.74 | 36.74 | 36.65 | 36.67 | 4,267 | -0.23(-0.63%) |
Apr 04, 2016 | 37.01 | 37.01 | 36.81 | 36.91 | 9,655 | -0.05(-0.12%) |
Apr 01, 2016 | 36.72 | 36.97 | 36.72 | 36.95 | 1,925 | +0.07(+0.19%) |
Mar 31, 2016 | 36.73 | 36.88 | 36.70 | 36.88 | 4,736 | +0.01(+0.01%) |
Mar 30, 2016 | 36.89 | 36.89 | 36.70 | 36.88 | 4,571 | +0.15(+0.41%) |
Mar 29, 2016 | 36.25 | 36.74 | 36.18 | 36.73 | 7,112 | +0.66(+1.84%) |
Mar 28, 2016 | 35.64 | 36.10 | 35.64 | 36.06 | 14,515 | +0.32(+0.90%) |
Mar 24, 2016 | 35.52 | 35.74 | 35.74 | 35.74 | 29,750 | -0.08(-0.22%) |
Mar 23, 2016 | 35.93 | 35.93 | 35.78 | 35.82 | 19,445 | -0.06(-0.17%) |
Mar 22, 2016 | 35.86 | 35.97 | 35.79 | 35.89 | 31,666 | +0.01(+0.04%) |
Mar 21, 2016 | 36.09 | 36.09 | 35.87 | 35.87 | 7,295 | -0.42(-1.15%) |
Mar 18, 2016 | 36.27 | 36.44 | 36.23 | 36.29 | 5,504 | -0.07(-0.20%) |
Mar 17, 2016 | 35.92 | 36.41 | 35.92 | 36.36 | 6,452 | +0.53(+1.48%) |
Mar 16, 2016 | 35.39 | 35.88 | 35.32 | 35.83 | 21,861 | +0.40(+1.13%) |
Mar 15, 2016 | 35.22 | 35.45 | 35.22 | 35.43 | 3,201 | +0.04(+0.11%) |
Mar 14, 2016 | 35.33 | 35.39 | 35.18 | 35.39 | 3,657 | +0.02(+0.06%) |
Mar 11, 2016 | 34.96 | 35.37 | 34.96 | 35.37 | 18,844 | +0.80(+2.30%) |
Mar 10, 2016 | 34.54 | 34.86 | 34.26 | 34.58 | 3,722 | -0.06(-0.17%) |
Mar 09, 2016 | 34.69 | 34.78 | 34.58 | 34.63 | 7,020 | +0.18(+0.52%) |
Mar 08, 2016 | 34.78 | 34.78 | 34.46 | 34.46 | 14,227 | -0.25(-0.73%) |
Mar 07, 2016 | 34.78 | 34.84 | 34.63 | 34.71 | 7,892 | -0.04(-0.11%) |
Mar 04, 2016 | 34.60 | 34.75 | 34.51 | 34.75 | 7,079 | +0.07(+0.21%) |
Mar 03, 2016 | 34.47 | 34.72 | 34.40 | 34.67 | 2,720 | +0.09(+0.27%) |
Mar 02, 2016 | 34.27 | 34.58 | 34.22 | 34.58 | 16,401 | +0.33(+0.96%) |