Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.05 | 37.13 | 36.66 | 36.77 | 165,952 | +0.22(+0.59%) |
May 27, 2016 | 36.08 | 36.55 | 36.55 | 36.55 | 106,400 | +0.41(+1.15%) |
May 26, 2016 | 36.13 | 36.16 | 36.02 | 36.13 | 166,140 | -0.19(-0.51%) |
May 25, 2016 | 36.49 | 36.55 | 36.29 | 36.32 | 223,864 | +0.03(+0.08%) |
May 24, 2016 | 36.13 | 36.34 | 36.13 | 36.29 | 67,472 | +0.51(+1.43%) |
May 23, 2016 | 35.98 | 36.00 | 35.70 | 35.78 | 100,328 | -0.64(-1.76%) |
May 20, 2016 | 36.50 | 36.65 | 36.34 | 36.42 | 220,894 | +0.16(+0.44%) |
May 19, 2016 | 36.30 | 36.30 | 36.12 | 36.26 | 54,392 | -0.17(-0.47%) |
May 18, 2016 | 35.99 | 36.45 | 35.98 | 36.43 | 232,582 | +0.72(+2.02%) |
May 17, 2016 | 35.77 | 35.77 | 35.55 | 35.71 | 87,288 | +0.08(+0.22%) |
May 16, 2016 | 35.51 | 35.67 | 35.48 | 35.63 | 262,460 | +0.25(+0.71%) |
May 13, 2016 | 35.73 | 36.01 | 35.38 | 35.38 | 199,798 | -0.31(-0.88%) |
May 12, 2016 | 35.67 | 35.73 | 35.46 | 35.70 | 51,542 | +0.38(+1.08%) |
May 11, 2016 | 35.45 | 35.45 | 35.23 | 35.31 | 223,222 | -0.53(-1.46%) |
May 10, 2016 | 35.66 | 35.88 | 35.66 | 35.84 | 72,140 | +0.59(+1.66%) |
May 09, 2016 | 35.24 | 35.39 | 35.20 | 35.26 | 150,088 | +0.80(+2.34%) |
May 06, 2016 | 34.23 | 34.52 | 34.13 | 34.45 | 84,288 | -0.08(-0.23%) |
May 05, 2016 | 34.40 | 34.71 | 34.40 | 34.53 | 45,104 | +0.20(+0.58%) |
May 04, 2016 | 34.07 | 34.52 | 34.07 | 34.33 | 164,300 | +0.31(+0.91%) |
May 03, 2016 | 33.73 | 34.06 | 33.71 | 34.02 | 311,414 | -0.02(-0.07%) |
May 02, 2016 | 34.20 | 34.27 | 34.00 | 34.05 | 61,012 | +0.04(+0.10%) |
Apr 29, 2016 | 34.55 | 34.68 | 33.95 | 34.01 | 264,994 | -1.07(-3.05%) |
Apr 28, 2016 | 35.50 | 35.58 | 34.98 | 35.08 | 449,132 | -2.47(-6.57%) |
Apr 27, 2016 | 37.25 | 37.66 | 37.24 | 37.55 | 143,594 | +0.08(+0.21%) |
Apr 26, 2016 | 37.09 | 37.48 | 37.09 | 37.47 | 255,792 | +0.22(+0.59%) |
Apr 25, 2016 | 37.31 | 37.34 | 37.09 | 37.24 | 89,004 | -0.32(-0.84%) |
Apr 22, 2016 | 37.41 | 37.69 | 37.32 | 37.56 | 139,150 | +1.36(+3.76%) |
Apr 21, 2016 | 36.36 | 36.37 | 35.99 | 36.20 | 82,374 | -0.19(-0.52%) |
Apr 20, 2016 | 36.09 | 36.42 | 36.02 | 36.39 | 151,378 | +0.56(+1.58%) |
Apr 19, 2016 | 36.02 | 36.12 | 35.83 | 35.83 | 271,244 | +0.08(+0.21%) |
Apr 18, 2016 | 35.63 | 35.84 | 35.60 | 35.75 | 220,262 | +0.08(+0.22%) |
Apr 15, 2016 | 35.83 | 35.84 | 35.61 | 35.67 | 69,028 | -0.48(-1.33%) |
Apr 14, 2016 | 35.83 | 36.16 | 35.80 | 36.15 | 149,412 | +0.11(+0.31%) |
Apr 13, 2016 | 35.92 | 36.10 | 35.89 | 36.04 | 144,380 | +0.52(+1.48%) |
Apr 12, 2016 | 35.45 | 35.69 | 35.45 | 35.52 | 133,938 | +0.39(+1.11%) |
Apr 11, 2016 | 35.44 | 35.44 | 35.08 | 35.12 | 208,510 | -0.20(-0.57%) |
Apr 08, 2016 | 35.72 | 35.72 | 35.32 | 35.33 | 196,452 | -0.13(-0.38%) |
Apr 07, 2016 | 35.30 | 35.48 | 34.95 | 35.46 | 312,648 | -0.91(-2.52%) |
Apr 06, 2016 | 36.59 | 36.76 | 36.14 | 36.38 | 170,044 | -0.36(-0.98%) |
Apr 05, 2016 | 36.88 | 36.98 | 36.48 | 36.73 | 192,344 | -0.69(-1.84%) |
Apr 04, 2016 | 37.45 | 37.54 | 37.26 | 37.42 | 199,110 | -0.22(-0.58%) |
Apr 01, 2016 | 37.92 | 38.15 | 37.61 | 37.65 | 209,338 | -0.60(-1.58%) |
Mar 31, 2016 | 37.96 | 38.27 | 37.95 | 38.25 | 80,962 | +0.07(+0.18%) |
Mar 30, 2016 | 38.31 | 38.32 | 38.13 | 38.18 | 52,090 | -0.10(-0.27%) |
Mar 29, 2016 | 38.86 | 38.86 | 38.27 | 38.28 | 49,510 | -0.56(-1.43%) |
Mar 28, 2016 | 38.71 | 38.84 | 38.64 | 38.84 | 167,704 | +0.41(+1.05%) |
Mar 24, 2016 | 38.20 | 38.44 | 38.44 | 38.44 | 74,800 | +0.27(+0.69%) |
Mar 23, 2016 | 38.39 | 38.41 | 38.12 | 38.17 | 63,226 | +0.09(+0.25%) |
Mar 22, 2016 | 37.61 | 38.19 | 37.59 | 38.08 | 68,516 | +0.36(+0.95%) |
Mar 21, 2016 | 37.69 | 37.81 | 37.59 | 37.72 | 223,182 | +0.04(+0.11%) |
Mar 18, 2016 | 37.53 | 37.68 | 37.42 | 37.67 | 102,258 | +0.20(+0.52%) |
Mar 17, 2016 | 37.62 | 37.70 | 37.23 | 37.48 | 464,354 | -0.87(-2.27%) |
Mar 16, 2016 | 38.99 | 39.10 | 38.11 | 38.35 | 239,404 | -0.29(-0.75%) |
Mar 15, 2016 | 38.52 | 38.66 | 38.34 | 38.64 | 140,320 | -0.45(-1.15%) |
Mar 14, 2016 | 39.03 | 39.15 | 38.95 | 39.09 | 241,652 | -0.02(-0.05%) |
Mar 11, 2016 | 39.05 | 39.12 | 38.85 | 39.11 | 39,550 | +0.41(+1.07%) |
Mar 10, 2016 | 39.10 | 39.38 | 38.34 | 38.70 | 279,614 | -0.15(-0.39%) |
Mar 09, 2016 | 38.45 | 38.85 | 38.41 | 38.84 | 168,026 | +0.55(+1.42%) |
Mar 08, 2016 | 38.53 | 38.53 | 38.19 | 38.30 | 123,570 | -0.55(-1.40%) |
Mar 07, 2016 | 38.93 | 39.02 | 38.73 | 38.84 | 91,754 | -0.37(-0.94%) |
Mar 04, 2016 | 39.02 | 39.43 | 38.67 | 39.22 | 85,474 | +0.21(+0.53%) |
Mar 03, 2016 | 39.13 | 39.13 | 38.80 | 39.01 | 251,550 | +0.18(+0.46%) |
Mar 02, 2016 | 39.30 | 39.36 | 38.73 | 38.83 | 93,944 | -0.32(-0.80%) |