Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 35.85 | 35.97 | 35.25 | 35.68 | 15,173 | -0.15(-0.42%) |
May 27, 2016 | 35.04 | 35.83 | 35.83 | 35.83 | 8,546 | +0.16(+0.46%) |
May 26, 2016 | 36.48 | 36.48 | 35.54 | 35.67 | 6,227 | -0.86(-2.35%) |
May 25, 2016 | 35.97 | 36.81 | 35.97 | 36.53 | 25,626 | +0.58(+1.62%) |
May 24, 2016 | 35.57 | 36.17 | 35.49 | 35.95 | 18,423 | +0.69(+1.95%) |
May 23, 2016 | 35.38 | 35.51 | 34.75 | 35.26 | 27,249 | +0.05(+0.14%) |
May 20, 2016 | 33.28 | 35.54 | 33.28 | 35.21 | 18,234 | +2.13(+6.44%) |
May 19, 2016 | 33.57 | 33.67 | 32.98 | 33.08 | 9,945 | -0.76(-2.24%) |
May 18, 2016 | 34.17 | 34.18 | 32.96 | 33.84 | 21,698 | -0.30(-0.87%) |
May 17, 2016 | 35.59 | 35.59 | 34.12 | 34.13 | 17,652 | -1.56(-4.37%) |
May 16, 2016 | 35.64 | 35.93 | 35.48 | 35.69 | 10,016 | +0.01(+0.04%) |
May 13, 2016 | 35.80 | 36.02 | 35.44 | 35.68 | 11,062 | +0.03(+0.07%) |
May 12, 2016 | 35.47 | 35.97 | 35.44 | 35.66 | 10,128 | +0.30(+0.86%) |
May 11, 2016 | 35.69 | 35.70 | 35.21 | 35.35 | 17,085 | -0.40(-1.11%) |
May 10, 2016 | 35.80 | 35.91 | 35.36 | 35.75 | 13,856 | +0.11(+0.31%) |
May 09, 2016 | 35.91 | 36.24 | 35.64 | 35.64 | 13,246 | -0.47(-1.29%) |
May 06, 2016 | 35.66 | 36.25 | 35.37 | 36.10 | 17,125 | +0.43(+1.22%) |
May 05, 2016 | 34.92 | 36.16 | 34.78 | 35.67 | 12,482 | +0.73(+2.10%) |
May 04, 2016 | 34.82 | 35.41 | 34.82 | 34.94 | 7,550 | -0.09(-0.25%) |
May 03, 2016 | 35.04 | 35.31 | 34.98 | 35.02 | 6,063 | -0.23(-0.65%) |
May 02, 2016 | 35.04 | 35.41 | 34.86 | 35.25 | 9,173 | -0.37(-1.03%) |
Apr 29, 2016 | 36.13 | 36.13 | 34.65 | 35.62 | 18,038 | -0.46(-1.27%) |
Apr 28, 2016 | 36.47 | 36.47 | 35.92 | 36.08 | 37,433 | -0.36(-0.99%) |
Apr 27, 2016 | 36.63 | 36.63 | 36.01 | 36.44 | 9,549 | -0.11(-0.29%) |
Apr 26, 2016 | 36.19 | 36.55 | 36.19 | 36.55 | 9,881 | +0.53(+1.48%) |
Apr 25, 2016 | 36.37 | 36.44 | 36.01 | 36.01 | 7,516 | -0.28(-0.77%) |
Apr 22, 2016 | 36.43 | 36.55 | 36.01 | 36.29 | 5,444 | -0.01(-0.02%) |
Apr 21, 2016 | 36.41 | 36.55 | 35.86 | 36.30 | 22,839 | -0.18(-0.49%) |
Apr 20, 2016 | 36.38 | 36.49 | 35.97 | 36.48 | 16,685 | +0.14(+0.38%) |
Apr 19, 2016 | 36.30 | 36.86 | 35.71 | 36.34 | 17,859 | +0.25(+0.69%) |
Apr 18, 2016 | 35.89 | 36.21 | 35.84 | 36.09 | 9,534 | +0.25(+0.71%) |
Apr 15, 2016 | 35.78 | 35.99 | 35.58 | 35.84 | 9,434 | -0.15(-0.41%) |
Apr 14, 2016 | 35.89 | 36.01 | 35.69 | 35.99 | 7,914 | -0.01(-0.02%) |
Apr 13, 2016 | 35.33 | 36.46 | 34.80 | 35.99 | 22,455 | +0.94(+2.67%) |
Apr 12, 2016 | 35.26 | 35.79 | 34.89 | 35.06 | 8,930 | +0.04(+0.12%) |
Apr 11, 2016 | 35.15 | 35.84 | 34.80 | 35.01 | 6,226 | -0.01(-0.04%) |
Apr 08, 2016 | 34.95 | 36.12 | 34.95 | 35.02 | 11,121 | +0.14(+0.39%) |
Apr 07, 2016 | 34.81 | 34.93 | 34.81 | 34.89 | 4,394 | -0.16(-0.46%) |
Apr 06, 2016 | 34.94 | 35.07 | 33.80 | 35.05 | 25,476 | +0.20(+0.59%) |
Apr 05, 2016 | 34.80 | 35.48 | 34.65 | 34.84 | 18,637 | +0.06(+0.16%) |
Apr 04, 2016 | 35.04 | 35.53 | 34.79 | 34.79 | 14,154 | -0.31(-0.88%) |
Apr 01, 2016 | 34.77 | 35.30 | 34.76 | 35.10 | 11,214 | +0.01(+0.02%) |
Mar 31, 2016 | 35.28 | 35.93 | 34.91 | 35.09 | 19,902 | -0.17(-0.49%) |
Mar 30, 2016 | 35.38 | 35.78 | 34.58 | 35.27 | 18,186 | -0.11(-0.32%) |
Mar 29, 2016 | 34.16 | 35.38 | 34.09 | 35.38 | 35,439 | +1.19(+3.47%) |
Mar 28, 2016 | 34.17 | 34.91 | 34.08 | 34.19 | 20,471 | +0.12(+0.36%) |
Mar 24, 2016 | 34.46 | 34.07 | 34.07 | 34.07 | 11,598 | -0.42(-1.22%) |
Mar 23, 2016 | 34.55 | 34.86 | 34.47 | 34.49 | 17,252 | -0.14(-0.41%) |
Mar 22, 2016 | 34.21 | 34.76 | 34.21 | 34.63 | 13,531 | +0.20(+0.60%) |
Mar 21, 2016 | 34.37 | 34.80 | 34.31 | 34.43 | 18,753 | -0.01(-0.02%) |
Mar 18, 2016 | 34.30 | 34.44 | 34.01 | 34.43 | 33,422 | +0.33(+0.96%) |
Mar 17, 2016 | 33.74 | 34.24 | 33.58 | 34.11 | 19,143 | +0.34(+0.99%) |
Mar 16, 2016 | 33.42 | 34.13 | 33.29 | 33.77 | 13,992 | +0.35(+1.06%) |
Mar 15, 2016 | 33.53 | 34.25 | 33.11 | 33.42 | 7,379 | -0.21(-0.63%) |
Mar 14, 2016 | 33.52 | 34.30 | 33.28 | 33.63 | 16,405 | -0.17(-0.50%) |
Mar 11, 2016 | 33.88 | 34.33 | 33.47 | 33.80 | 13,365 | +0.24(+0.70%) |
Mar 10, 2016 | 34.14 | 34.28 | 33.52 | 33.56 | 14,899 | -0.55(-1.60%) |
Mar 09, 2016 | 33.52 | 34.12 | 33.50 | 34.11 | 15,950 | +0.68(+2.02%) |
Mar 08, 2016 | 33.63 | 33.69 | 33.52 | 33.43 | 18,984 | +0.65(+1.99%) |
Mar 07, 2016 | 33.37 | 33.37 | 32.60 | 32.78 | 16,440 | -0.40(-1.20%) |
Mar 04, 2016 | 33.16 | 34.02 | 33.06 | 33.17 | 28,705 | -0.04(-0.13%) |
Mar 03, 2016 | 32.59 | 33.52 | 32.59 | 33.22 | 26,255 | +0.60(+1.85%) |
Mar 02, 2016 | 31.97 | 32.87 | 31.97 | 32.62 | 30,025 | +0.68(+2.12%) |