Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 36.12 | 36.12 | 35.30 | 35.37 | 2,622,615 | -0.35(-0.98%) |
May 27, 2016 | 35.73 | 35.72 | 35.72 | 35.72 | 1,198,775 | +0.15(+0.41%) |
May 26, 2016 | 35.59 | 35.76 | 35.53 | 35.57 | 1,337,705 | +0.22(+0.61%) |
May 25, 2016 | 35.65 | 35.70 | 35.34 | 35.35 | 1,295,409 | -0.11(-0.31%) |
May 24, 2016 | 34.98 | 35.48 | 34.96 | 35.46 | 1,723,923 | +0.95(+2.74%) |
May 23, 2016 | 34.51 | 34.64 | 34.43 | 34.51 | 924,426 | -0.13(-0.38%) |
May 20, 2016 | 34.87 | 34.89 | 34.61 | 34.65 | 1,447,929 | -0.01(-0.02%) |
May 19, 2016 | 34.68 | 34.72 | 34.43 | 34.65 | 1,186,335 | -0.24(-0.69%) |
May 18, 2016 | 34.86 | 35.14 | 34.62 | 34.89 | 1,427,493 | +0.12(+0.36%) |
May 17, 2016 | 35.12 | 35.22 | 34.66 | 34.77 | 1,277,630 | -0.68(-1.93%) |
May 16, 2016 | 35.14 | 35.48 | 35.09 | 35.45 | 1,307,452 | +0.39(+1.11%) |
May 13, 2016 | 35.27 | 35.45 | 35.01 | 35.07 | 878,539 | -0.38(-1.07%) |
May 12, 2016 | 35.63 | 35.67 | 35.24 | 35.45 | 1,176,507 | +0.09(+0.26%) |
May 11, 2016 | 35.45 | 35.55 | 35.32 | 35.35 | 1,134,115 | -0.23(-0.63%) |
May 10, 2016 | 35.38 | 35.59 | 35.34 | 35.58 | 1,036,058 | +0.26(+0.75%) |
May 09, 2016 | 35.26 | 35.47 | 35.23 | 35.31 | 983,481 | +0.29(+0.82%) |
May 06, 2016 | 34.75 | 35.07 | 34.72 | 35.03 | 1,043,108 | +0.17(+0.49%) |
May 05, 2016 | 34.77 | 34.99 | 34.72 | 34.86 | 1,034,541 | +0.05(+0.16%) |
May 04, 2016 | 34.57 | 34.87 | 34.55 | 34.80 | 1,339,300 | -0.06(-0.18%) |
May 03, 2016 | 34.94 | 35.09 | 34.79 | 34.86 | 1,385,764 | -0.32(-0.90%) |
May 02, 2016 | 34.86 | 35.24 | 34.75 | 35.18 | 1,191,690 | +0.36(+1.03%) |
Apr 29, 2016 | 34.66 | 34.96 | 34.55 | 34.82 | 2,076,159 | -0.21(-0.60%) |
Apr 28, 2016 | 34.72 | 35.24 | 34.71 | 35.03 | 1,448,562 | -0.05(-0.13%) |
Apr 27, 2016 | 35.04 | 35.24 | 34.81 | 35.08 | 2,904,131 | -0.12(-0.34%) |
Apr 26, 2016 | 35.44 | 35.60 | 35.15 | 35.20 | 1,523,361 | -0.39(-1.08%) |
Apr 25, 2016 | 35.25 | 35.62 | 35.22 | 35.59 | 1,609,360 | +0.17(+0.48%) |
Apr 22, 2016 | 35.50 | 35.55 | 35.12 | 35.42 | 1,976,966 | -0.43(-1.20%) |
Apr 21, 2016 | 36.00 | 36.09 | 35.81 | 35.85 | 1,647,644 | -0.78(-2.12%) |
Apr 20, 2016 | 36.62 | 36.88 | 36.51 | 36.63 | 1,518,887 | -0.17(-0.46%) |
Apr 19, 2016 | 36.73 | 36.89 | 36.70 | 36.80 | 1,969,526 | +0.78(+2.16%) |
Apr 18, 2016 | 35.80 | 36.08 | 35.79 | 36.02 | 1,638,757 | +0.13(+0.36%) |
Apr 15, 2016 | 35.73 | 35.91 | 35.70 | 35.89 | 1,478,362 | +0.33(+0.93%) |
Apr 14, 2016 | 35.82 | 35.85 | 35.55 | 35.56 | 1,766,934 | -0.05(-0.15%) |
Apr 13, 2016 | 35.75 | 35.81 | 35.46 | 35.61 | 2,082,383 | +0.03(+0.09%) |
Apr 12, 2016 | 35.51 | 35.61 | 35.29 | 35.58 | 1,169,788 | +0.35(+1.01%) |
Apr 11, 2016 | 35.32 | 35.52 | 35.22 | 35.22 | 1,492,933 | +0.12(+0.33%) |
Apr 08, 2016 | 35.13 | 35.23 | 35.02 | 35.11 | 909,114 | +0.06(+0.18%) |
Apr 07, 2016 | 35.09 | 35.29 | 34.92 | 35.05 | 1,214,399 | -0.25(-0.70%) |
Apr 06, 2016 | 34.88 | 35.29 | 34.86 | 35.29 | 1,356,135 | +0.55(+1.57%) |
Apr 05, 2016 | 34.76 | 34.85 | 34.62 | 34.75 | 1,557,772 | -0.17(-0.49%) |
Apr 04, 2016 | 35.21 | 35.21 | 34.84 | 34.92 | 2,097,229 | +0.18(+0.53%) |
Apr 01, 2016 | 34.25 | 34.75 | 34.25 | 34.73 | 1,233,230 | -0.06(-0.18%) |
Mar 31, 2016 | 35.11 | 35.11 | 34.76 | 34.79 | 1,515,277 | -0.45(-1.29%) |
Mar 30, 2016 | 35.44 | 35.59 | 35.16 | 35.25 | 1,832,478 | +0.24(+0.68%) |
Mar 29, 2016 | 34.83 | 35.02 | 34.69 | 35.01 | 2,012,175 | +0.51(+1.47%) |
Mar 28, 2016 | 34.48 | 34.63 | 34.40 | 34.50 | 785,170 | +0.13(+0.38%) |
Mar 24, 2016 | 34.35 | 34.37 | 34.37 | 34.37 | 1,570,322 | +0.02(+0.07%) |
Mar 23, 2016 | 34.39 | 34.46 | 34.27 | 34.35 | 1,359,854 | +0.36(+1.06%) |
Mar 22, 2016 | 33.86 | 34.06 | 33.85 | 33.98 | 1,388,870 | -0.35(-1.01%) |
Mar 21, 2016 | 34.28 | 34.48 | 34.28 | 34.33 | 1,318,802 | -0.29(-0.85%) |
Mar 18, 2016 | 34.52 | 34.85 | 34.46 | 34.62 | 1,785,879 | -0.08(-0.22%) |
Mar 17, 2016 | 34.27 | 34.79 | 34.15 | 34.70 | 1,813,927 | +0.45(+1.30%) |
Mar 16, 2016 | 33.95 | 34.30 | 33.80 | 34.25 | 1,516,716 | -0.08(-0.22%) |
Mar 15, 2016 | 34.16 | 34.48 | 34.12 | 34.33 | 1,181,063 | +0.10(+0.29%) |
Mar 14, 2016 | 34.35 | 34.44 | 34.18 | 34.23 | 1,569,311 | -0.14(-0.40%) |
Mar 11, 2016 | 34.31 | 34.39 | 34.19 | 34.37 | 1,557,103 | +0.38(+1.11%) |
Mar 10, 2016 | 34.62 | 34.77 | 33.70 | 33.99 | 2,134,103 | -0.17(-0.50%) |
Mar 09, 2016 | 34.22 | 34.39 | 34.08 | 34.16 | 1,425,404 | +0.18(+0.52%) |
Mar 08, 2016 | 33.88 | 34.17 | 33.80 | 33.98 | 1,376,619 | +0.12(+0.34%) |
Mar 07, 2016 | 33.70 | 33.96 | 33.61 | 33.87 | 1,195,498 | -0.28(-0.81%) |
Mar 04, 2016 | 34.19 | 34.24 | 34.06 | 34.15 | 1,735,550 | +0.45(+1.35%) |
Mar 03, 2016 | 33.23 | 33.71 | 33.23 | 33.69 | 1,432,402 | +0.29(+0.88%) |
Mar 02, 2016 | 33.43 | 33.46 | 33.07 | 33.40 | 1,930,188 | -0.59(-1.74%) |