Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 35.42 | 35.42 | 35.22 | 35.35 | 53,858 | +0.01(+0.04%) |
May 27, 2016 | 35.20 | 35.34 | 35.34 | 35.34 | 349,750 | +0.17(+0.48%) |
May 26, 2016 | 35.20 | 35.23 | 35.10 | 35.17 | 111,449 | +0.03(+0.10%) |
May 25, 2016 | 35.08 | 35.21 | 35.08 | 35.14 | 188,775 | +0.16(+0.47%) |
May 24, 2016 | 34.62 | 35.03 | 34.62 | 34.97 | 121,691 | +0.55(+1.59%) |
May 23, 2016 | 34.51 | 34.60 | 34.41 | 34.42 | 157,997 | -0.06(-0.16%) |
May 20, 2016 | 34.37 | 34.57 | 34.32 | 34.48 | 131,193 | +0.27(+0.78%) |
May 19, 2016 | 34.28 | 34.33 | 34.00 | 34.21 | 112,008 | -0.17(-0.49%) |
May 18, 2016 | 34.36 | 34.62 | 34.23 | 34.38 | 688,083 | -0.01(-0.03%) |
May 17, 2016 | 34.78 | 34.78 | 34.33 | 34.39 | 146,612 | -0.39(-1.12%) |
May 16, 2016 | 34.51 | 34.87 | 34.51 | 34.78 | 100,834 | +0.36(+1.04%) |
May 13, 2016 | 34.63 | 34.74 | 34.35 | 34.42 | 166,354 | -0.24(-0.68%) |
May 12, 2016 | 34.85 | 34.85 | 34.48 | 34.66 | 71,935 | -0.05(-0.15%) |
May 11, 2016 | 35.00 | 35.08 | 34.71 | 34.71 | 153,939 | -0.42(-1.20%) |
May 10, 2016 | 34.84 | 35.16 | 34.84 | 35.13 | 274,580 | +0.41(+1.17%) |
May 09, 2016 | 34.59 | 34.81 | 34.59 | 34.73 | 101,485 | +0.13(+0.37%) |
May 06, 2016 | 34.36 | 34.61 | 34.28 | 34.60 | 151,844 | +0.11(+0.33%) |
May 05, 2016 | 34.59 | 34.61 | 34.39 | 34.48 | 114,330 | -0.01(-0.04%) |
May 04, 2016 | 34.49 | 34.62 | 34.42 | 34.50 | 126,242 | -0.19(-0.55%) |
May 03, 2016 | 34.74 | 34.83 | 34.55 | 34.69 | 78,378 | -0.27(-0.76%) |
May 02, 2016 | 34.76 | 34.99 | 34.71 | 34.95 | 116,547 | +0.28(+0.81%) |
Apr 29, 2016 | 34.76 | 34.77 | 34.46 | 34.67 | 103,139 | -0.18(-0.52%) |
Apr 28, 2016 | 35.12 | 35.30 | 34.80 | 34.86 | 188,032 | -0.31(-0.89%) |
Apr 27, 2016 | 35.13 | 35.28 | 34.97 | 35.17 | 55,644 | -0.07(-0.21%) |
Apr 26, 2016 | 35.30 | 35.39 | 35.18 | 35.24 | 83,406 | -0.02(-0.06%) |
Apr 25, 2016 | 35.20 | 35.26 | 35.08 | 35.26 | 106,421 | -0.03(-0.09%) |
Apr 22, 2016 | 35.26 | 35.35 | 35.08 | 35.30 | 126,840 | -0.13(-0.38%) |
Apr 21, 2016 | 35.52 | 35.57 | 35.34 | 35.43 | 102,197 | -0.06(-0.17%) |
Apr 20, 2016 | 35.53 | 35.66 | 35.39 | 35.49 | 126,722 | -0.00(-0.01%) |
Apr 19, 2016 | 35.65 | 35.65 | 35.41 | 35.49 | 63,358 | -0.07(-0.21%) |
Apr 18, 2016 | 35.30 | 35.59 | 35.30 | 35.57 | 387,390 | +0.19(+0.55%) |
Apr 15, 2016 | 35.37 | 35.42 | 35.28 | 35.37 | 59,877 | +0.01(+0.02%) |
Apr 14, 2016 | 35.39 | 35.47 | 35.33 | 35.36 | 117,618 | +0.01(+0.02%) |
Apr 13, 2016 | 35.17 | 35.36 | 35.17 | 35.36 | 82,864 | +0.41(+1.16%) |
Apr 12, 2016 | 34.72 | 35.03 | 34.60 | 34.95 | 148,370 | +0.26(+0.75%) |
Apr 11, 2016 | 35.00 | 35.11 | 34.69 | 34.69 | 81,500 | -0.12(-0.36%) |
Apr 08, 2016 | 35.04 | 35.08 | 34.75 | 34.82 | 114,012 | -0.01(-0.02%) |
Apr 07, 2016 | 35.06 | 35.13 | 34.67 | 34.83 | 238,069 | -0.41(-1.17%) |
Apr 06, 2016 | 34.83 | 35.29 | 34.83 | 35.24 | 78,747 | +0.39(+1.11%) |
Apr 05, 2016 | 34.87 | 35.00 | 34.80 | 34.85 | 415,957 | -0.28(-0.81%) |
Apr 04, 2016 | 35.26 | 35.27 | 35.08 | 35.14 | 137,938 | -0.11(-0.31%) |
Apr 01, 2016 | 34.76 | 35.29 | 34.71 | 35.24 | 77,768 | +0.27(+0.78%) |
Mar 31, 2016 | 34.96 | 35.10 | 34.91 | 34.97 | 142,402 | -0.01(-0.02%) |
Mar 30, 2016 | 34.98 | 35.11 | 34.91 | 34.98 | 114,698 | +0.13(+0.37%) |
Mar 29, 2016 | 34.29 | 34.85 | 34.29 | 34.85 | 149,699 | +0.48(+1.39%) |
Mar 28, 2016 | 34.44 | 34.47 | 34.30 | 34.37 | 180,761 | +0.03(+0.09%) |
Mar 24, 2016 | 34.18 | 34.34 | 34.34 | 34.34 | 168,381 | +0.00(+0.01%) |
Mar 23, 2016 | 34.53 | 34.53 | 34.28 | 34.34 | 84,304 | -0.25(-0.73%) |
Mar 22, 2016 | 34.36 | 34.69 | 34.36 | 34.59 | 58,937 | +0.02(+0.06%) |
Mar 21, 2016 | 34.47 | 34.61 | 34.42 | 34.57 | 122,551 | +0.08(+0.22%) |
Mar 18, 2016 | 34.51 | 34.54 | 34.35 | 34.49 | 179,145 | +0.18(+0.51%) |
Mar 17, 2016 | 34.14 | 34.42 | 34.09 | 34.32 | 74,553 | +0.15(+0.44%) |
Mar 16, 2016 | 33.84 | 34.24 | 33.84 | 34.17 | 609,473 | +0.25(+0.73%) |
Mar 15, 2016 | 33.86 | 33.96 | 33.83 | 33.92 | 178,800 | -0.11(-0.32%) |
Mar 14, 2016 | 33.95 | 34.10 | 33.94 | 34.03 | 90,652 | +0.01(+0.03%) |
Mar 11, 2016 | 33.74 | 34.04 | 33.74 | 34.02 | 107,517 | +0.55(+1.65%) |
Mar 10, 2016 | 33.62 | 33.79 | 33.13 | 33.46 | 135,999 | -0.04(-0.12%) |
Mar 09, 2016 | 33.51 | 33.52 | 33.31 | 33.50 | 122,765 | +0.13(+0.40%) |
Mar 08, 2016 | 33.51 | 33.66 | 33.34 | 33.37 | 93,042 | -0.30(-0.91%) |
Mar 07, 2016 | 33.59 | 33.81 | 33.51 | 33.67 | 130,236 | -0.09(-0.28%) |
Mar 04, 2016 | 33.69 | 33.92 | 33.55 | 33.77 | 104,563 | +0.10(+0.31%) |
Mar 03, 2016 | 33.52 | 33.68 | 33.43 | 33.66 | 157,532 | +0.09(+0.26%) |
Mar 02, 2016 | 33.46 | 33.58 | 33.36 | 33.58 | 208,214 | +0.10(+0.29%) |