Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 35.84 | 35.89 | 35.67 | 35.72 | 29,046 | -0.02(-0.07%) |
May 27, 2016 | 35.71 | 35.75 | 35.75 | 35.75 | 37,372 | +0.04(+0.11%) |
May 26, 2016 | 35.75 | 35.75 | 35.64 | 35.71 | 80,733 | +0.12(+0.34%) |
May 25, 2016 | 35.49 | 35.64 | 35.46 | 35.58 | 69,159 | +0.19(+0.55%) |
May 24, 2016 | 35.26 | 35.41 | 35.26 | 35.39 | 45,261 | +0.34(+0.97%) |
May 23, 2016 | 35.15 | 35.22 | 35.05 | 35.05 | 62,624 | -0.16(-0.45%) |
May 20, 2016 | 35.23 | 35.28 | 35.19 | 35.21 | 54,748 | +0.21(+0.60%) |
May 19, 2016 | 34.92 | 35.07 | 34.82 | 35.00 | 66,152 | -0.21(-0.60%) |
May 18, 2016 | 35.32 | 35.62 | 35.08 | 35.21 | 25,048 | -0.25(-0.71%) |
May 17, 2016 | 35.67 | 35.75 | 35.39 | 35.46 | 49,538 | -0.23(-0.64%) |
May 16, 2016 | 35.57 | 35.75 | 35.57 | 35.69 | 45,551 | +0.26(+0.73%) |
May 13, 2016 | 35.64 | 35.67 | 35.40 | 35.43 | 40,005 | -0.36(-1.00%) |
May 12, 2016 | 35.95 | 35.95 | 35.73 | 35.79 | 11,006 | +0.08(+0.23%) |
May 11, 2016 | 35.75 | 35.82 | 35.67 | 35.71 | 113,486 | -0.16(-0.46%) |
May 10, 2016 | 35.72 | 35.91 | 35.72 | 35.87 | 69,353 | +0.38(+1.06%) |
May 09, 2016 | 35.60 | 35.60 | 35.45 | 35.49 | 44,063 | -0.07(-0.21%) |
May 06, 2016 | 35.45 | 35.58 | 35.35 | 35.57 | 41,064 | +0.14(+0.39%) |
May 05, 2016 | 35.58 | 35.60 | 35.41 | 35.43 | 53,088 | -0.07(-0.21%) |
May 04, 2016 | 35.49 | 35.57 | 35.44 | 35.50 | 29,312 | -0.18(-0.50%) |
May 03, 2016 | 35.85 | 35.85 | 35.61 | 35.68 | 42,439 | -0.39(-1.08%) |
May 02, 2016 | 35.97 | 36.09 | 35.88 | 36.07 | 51,904 | +0.28(+0.79%) |
Apr 29, 2016 | 35.79 | 35.84 | 35.58 | 35.79 | 100,312 | -0.03(-0.09%) |
Apr 28, 2016 | 35.82 | 36.09 | 35.76 | 35.82 | 88,367 | -0.25(-0.69%) |
Apr 27, 2016 | 35.98 | 36.13 | 35.20 | 36.07 | 42,116 | +0.26(+0.71%) |
Apr 26, 2016 | 35.88 | 35.92 | 35.77 | 35.81 | 42,399 | +0.14(+0.39%) |
Apr 25, 2016 | 35.67 | 35.82 | 35.55 | 35.67 | 49,860 | -0.15(-0.43%) |
Apr 22, 2016 | 35.81 | 35.87 | 35.72 | 35.83 | 29,693 | +0.19(+0.52%) |
Apr 21, 2016 | 35.87 | 35.87 | 35.58 | 35.64 | 121,608 | -0.41(-1.15%) |
Apr 20, 2016 | 36.12 | 36.26 | 36.04 | 36.05 | 109,771 | -0.12(-0.34%) |
Apr 19, 2016 | 36.09 | 36.18 | 36.03 | 36.18 | 48,706 | +0.41(+1.13%) |
Apr 18, 2016 | 35.49 | 35.82 | 35.49 | 35.77 | 101,122 | +0.24(+0.68%) |
Apr 15, 2016 | 35.59 | 35.62 | 35.53 | 35.53 | 37,728 | -0.02(-0.05%) |
Apr 14, 2016 | 35.62 | 35.62 | 35.50 | 35.54 | 120,360 | +0.04(+0.11%) |
Apr 13, 2016 | 35.49 | 35.53 | 35.40 | 35.50 | 23,840 | +0.16(+0.46%) |
Apr 12, 2016 | 35.10 | 35.43 | 35.02 | 35.34 | 45,030 | +0.33(+0.95%) |
Apr 11, 2016 | 35.25 | 35.31 | 35.01 | 35.01 | 33,170 | +0.03(+0.09%) |
Apr 08, 2016 | 35.04 | 35.14 | 34.95 | 34.98 | 82,078 | +0.48(+1.39%) |
Apr 07, 2016 | 34.64 | 34.71 | 34.45 | 34.50 | 42,753 | -0.26(-0.75%) |
Apr 06, 2016 | 34.54 | 34.76 | 34.42 | 34.76 | 71,423 | +0.33(+0.97%) |
Apr 05, 2016 | 34.60 | 34.60 | 34.42 | 34.42 | 54,896 | -0.53(-1.51%) |
Apr 04, 2016 | 35.10 | 35.10 | 34.94 | 34.95 | 33,054 | -0.13(-0.37%) |
Apr 01, 2016 | 34.79 | 35.08 | 34.74 | 35.08 | 28,845 | -0.15(-0.41%) |
Mar 31, 2016 | 35.31 | 35.37 | 35.20 | 35.23 | 50,113 | -0.22(-0.62%) |
Mar 30, 2016 | 35.39 | 35.51 | 35.38 | 35.45 | 100,258 | +0.29(+0.83%) |
Mar 29, 2016 | 34.65 | 35.18 | 34.64 | 35.15 | 41,250 | +0.39(+1.12%) |
Mar 28, 2016 | 34.77 | 34.83 | 34.72 | 34.77 | 57,351 | +0.04(+0.12%) |
Mar 24, 2016 | 34.43 | 34.72 | 34.72 | 34.72 | 18,254 | +0.08(+0.23%) |
Mar 23, 2016 | 34.77 | 34.78 | 34.60 | 34.64 | 100,100 | -0.19(-0.54%) |
Mar 22, 2016 | 34.83 | 34.94 | 34.79 | 34.83 | 37,796 | -0.14(-0.39%) |
Mar 21, 2016 | 34.91 | 35.02 | 34.83 | 34.97 | 159,859 | -0.05(-0.13%) |
Mar 18, 2016 | 35.16 | 35.17 | 35.01 | 35.01 | 56,455 | -0.06(-0.18%) |
Mar 17, 2016 | 34.72 | 35.15 | 34.70 | 35.08 | 53,306 | +0.39(+1.12%) |
Mar 16, 2016 | 34.21 | 34.72 | 34.16 | 34.69 | 44,300 | +0.41(+1.20%) |
Mar 15, 2016 | 34.17 | 34.29 | 34.17 | 34.28 | 32,042 | -0.14(-0.40%) |
Mar 14, 2016 | 34.38 | 34.46 | 34.34 | 34.42 | 32,500 | -0.08(-0.23%) |
Mar 11, 2016 | 34.35 | 34.51 | 34.32 | 34.50 | 50,578 | +0.65(+1.93%) |
Mar 10, 2016 | 34.12 | 34.25 | 33.65 | 33.84 | 49,622 | -0.08(-0.24%) |
Mar 09, 2016 | 33.91 | 34.00 | 33.85 | 33.92 | 32,940 | +0.19(+0.57%) |
Mar 08, 2016 | 33.79 | 33.90 | 33.71 | 33.73 | 58,675 | -0.22(-0.64%) |
Mar 07, 2016 | 33.62 | 34.04 | 33.62 | 33.95 | 63,815 | +0.01(+0.02%) |
Mar 04, 2016 | 33.80 | 34.08 | 33.74 | 33.94 | 47,207 | +0.11(+0.33%) |
Mar 03, 2016 | 33.52 | 33.83 | 33.51 | 33.83 | 163,920 | +0.20(+0.60%) |
Mar 02, 2016 | 33.43 | 33.64 | 33.32 | 33.62 | 49,903 | +0.03(+0.10%) |