Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 35.24 | 35.28 | 34.91 | 35.06 | 110,599 | -0.12(-0.33%) |
May 27, 2016 | 35.11 | 35.17 | 35.17 | 35.17 | 78,311 | +0.10(+0.28%) |
May 26, 2016 | 35.04 | 35.10 | 35.02 | 35.07 | 69,344 | +0.04(+0.11%) |
May 25, 2016 | 34.98 | 35.12 | 34.97 | 35.04 | 124,493 | +0.07(+0.19%) |
May 24, 2016 | 34.60 | 35.01 | 34.60 | 34.97 | 182,873 | +0.46(+1.34%) |
May 23, 2016 | 34.55 | 34.60 | 34.50 | 34.51 | 108,525 | +0.00(+0.00%) |
May 20, 2016 | 34.63 | 34.68 | 34.47 | 34.51 | 107,736 | -0.04(-0.13%) |
May 19, 2016 | 34.35 | 34.57 | 34.26 | 34.55 | 121,893 | +0.06(+0.18%) |
May 18, 2016 | 34.66 | 34.75 | 34.28 | 34.49 | 277,983 | -0.26(-0.74%) |
May 17, 2016 | 35.22 | 35.22 | 34.65 | 34.75 | 488,549 | -0.55(-1.54%) |
May 16, 2016 | 35.15 | 35.37 | 35.10 | 35.30 | 98,907 | +0.18(+0.51%) |
May 13, 2016 | 35.44 | 35.50 | 35.06 | 35.12 | 327,037 | -0.37(-1.04%) |
May 12, 2016 | 35.45 | 35.58 | 35.32 | 35.49 | 126,733 | +0.17(+0.47%) |
May 11, 2016 | 35.53 | 35.60 | 35.30 | 35.32 | 166,290 | -0.32(-0.91%) |
May 10, 2016 | 35.27 | 35.64 | 35.27 | 35.64 | 237,014 | +0.44(+1.25%) |
May 09, 2016 | 35.20 | 35.35 | 35.15 | 35.20 | 107,633 | +0.07(+0.20%) |
May 06, 2016 | 34.81 | 35.15 | 34.81 | 35.13 | 180,826 | +0.26(+0.75%) |
May 05, 2016 | 35.01 | 35.08 | 34.81 | 34.87 | 103,525 | -0.07(-0.20%) |
May 04, 2016 | 34.82 | 35.02 | 34.75 | 34.94 | 834,340 | -0.04(-0.12%) |
May 03, 2016 | 35.01 | 35.12 | 34.88 | 34.98 | 612,464 | -0.21(-0.58%) |
May 02, 2016 | 34.94 | 35.25 | 34.94 | 35.19 | 1,979,857 | +0.30(+0.87%) |
Apr 29, 2016 | 34.87 | 34.95 | 34.65 | 34.89 | 141,599 | +0.02(+0.04%) |
Apr 28, 2016 | 34.81 | 35.14 | 34.81 | 34.87 | 244,695 | -0.07(-0.19%) |
Apr 27, 2016 | 34.90 | 35.01 | 34.68 | 34.94 | 110,262 | +0.10(+0.28%) |
Apr 26, 2016 | 34.86 | 34.97 | 34.76 | 34.84 | 77,932 | +0.02(+0.06%) |
Apr 25, 2016 | 34.65 | 34.85 | 34.62 | 34.82 | 404,049 | +0.08(+0.23%) |
Apr 22, 2016 | 34.54 | 34.74 | 34.44 | 34.74 | 91,749 | +0.15(+0.44%) |
Apr 21, 2016 | 35.05 | 35.05 | 34.58 | 34.58 | 140,396 | -0.40(-1.13%) |
Apr 20, 2016 | 35.22 | 35.22 | 34.97 | 34.98 | 116,235 | -0.36(-1.02%) |
Apr 19, 2016 | 35.30 | 35.34 | 35.25 | 35.34 | 122,679 | +0.06(+0.18%) |
Apr 18, 2016 | 35.08 | 35.31 | 35.06 | 35.28 | 94,994 | +0.19(+0.53%) |
Apr 15, 2016 | 34.98 | 35.10 | 34.94 | 35.09 | 71,911 | +0.16(+0.46%) |
Apr 14, 2016 | 35.09 | 35.15 | 34.93 | 34.93 | 93,280 | -0.15(-0.42%) |
Apr 13, 2016 | 35.15 | 35.23 | 34.93 | 35.08 | 236,032 | +0.01(+0.04%) |
Apr 12, 2016 | 34.88 | 35.11 | 34.84 | 35.06 | 105,865 | +0.22(+0.64%) |
Apr 11, 2016 | 35.13 | 35.23 | 34.84 | 34.84 | 144,497 | -0.21(-0.60%) |
Apr 08, 2016 | 35.03 | 35.14 | 34.98 | 35.05 | 108,676 | +0.11(+0.31%) |
Apr 07, 2016 | 35.12 | 35.15 | 34.78 | 34.94 | 158,494 | -0.27(-0.78%) |
Apr 06, 2016 | 34.96 | 35.23 | 34.88 | 35.22 | 603,821 | +0.27(+0.77%) |
Apr 05, 2016 | 34.97 | 35.04 | 34.86 | 34.95 | 661,537 | -0.19(-0.53%) |
Apr 04, 2016 | 35.35 | 35.35 | 35.03 | 35.14 | 285,359 | -0.23(-0.66%) |
Apr 01, 2016 | 34.89 | 35.37 | 34.88 | 35.37 | 2,600,785 | +0.31(+0.87%) |
Mar 31, 2016 | 35.10 | 35.17 | 35.03 | 35.06 | 160,015 | -0.04(-0.12%) |
Mar 30, 2016 | 35.11 | 35.18 | 35.08 | 35.11 | 297,574 | +0.13(+0.37%) |
Mar 29, 2016 | 34.65 | 34.98 | 34.65 | 34.98 | 83,424 | +0.36(+1.04%) |
Mar 28, 2016 | 34.58 | 34.72 | 34.56 | 34.62 | 78,606 | +0.13(+0.38%) |
Mar 24, 2016 | 34.39 | 34.49 | 34.49 | 34.49 | 92,754 | -0.04(-0.13%) |
Mar 23, 2016 | 34.55 | 34.72 | 34.52 | 34.53 | 78,440 | -0.27(-0.78%) |
Mar 22, 2016 | 34.99 | 34.99 | 34.77 | 34.80 | 91,404 | -0.26(-0.73%) |
Mar 21, 2016 | 34.96 | 35.15 | 34.96 | 35.06 | 140,544 | +0.05(+0.15%) |
Mar 18, 2016 | 35.12 | 35.12 | 34.96 | 35.00 | 326,604 | -0.04(-0.12%) |
Mar 17, 2016 | 34.64 | 35.08 | 34.64 | 35.05 | 426,767 | +0.35(+1.02%) |
Mar 16, 2016 | 34.37 | 34.70 | 34.34 | 34.69 | 128,970 | +0.17(+0.49%) |
Mar 15, 2016 | 34.34 | 34.52 | 34.33 | 34.52 | 111,065 | +0.01(+0.03%) |
Mar 14, 2016 | 34.44 | 34.54 | 34.41 | 34.52 | 93,430 | +0.00(+0.00%) |
Mar 11, 2016 | 34.42 | 34.53 | 34.36 | 34.52 | 283,188 | +0.27(+0.79%) |
Mar 10, 2016 | 34.32 | 34.39 | 33.93 | 34.24 | 157,954 | +0.06(+0.16%) |
Mar 09, 2016 | 34.15 | 34.21 | 34.05 | 34.19 | 103,503 | +0.20(+0.58%) |
Mar 08, 2016 | 33.99 | 34.18 | 33.93 | 33.99 | 78,489 | -0.12(-0.35%) |
Mar 07, 2016 | 34.23 | 34.26 | 34.05 | 34.11 | 346,917 | -0.23(-0.67%) |
Mar 04, 2016 | 34.10 | 34.41 | 34.10 | 34.34 | 110,046 | +0.18(+0.52%) |
Mar 03, 2016 | 33.85 | 34.17 | 33.79 | 34.16 | 83,871 | +0.30(+0.88%) |
Mar 02, 2016 | 33.66 | 33.87 | 33.55 | 33.87 | 74,609 | +0.11(+0.34%) |