Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 33.96 | 34.06 | 33.91 | 33.95 | 68,243 | +0.07(+0.20%) |
May 27, 2016 | 33.98 | 33.88 | 33.88 | 33.88 | 2,733 | -0.25(-0.74%) |
May 26, 2016 | 34.14 | 34.17 | 34.11 | 34.14 | 2,809 | +0.29(+0.85%) |
May 25, 2016 | 34.00 | 34.00 | 33.85 | 33.85 | 1,073 | +0.12(+0.35%) |
May 24, 2016 | 33.78 | 33.80 | 33.71 | 33.73 | 5,993 | +0.20(+0.60%) |
May 23, 2016 | 33.39 | 33.61 | 33.39 | 33.53 | 13,543 | +0.03(+0.08%) |
May 20, 2016 | 33.45 | 33.55 | 33.41 | 33.50 | 9,162 | +0.34(+1.01%) |
May 19, 2016 | 33.12 | 33.22 | 33.12 | 33.17 | 11,553 | -0.09(-0.28%) |
May 18, 2016 | 33.29 | 33.55 | 33.19 | 33.26 | 7,999 | -0.15(-0.45%) |
May 17, 2016 | 33.66 | 33.66 | 33.39 | 33.41 | 17,480 | -0.22(-0.65%) |
May 16, 2016 | 33.57 | 33.66 | 33.49 | 33.63 | 8,674 | +0.12(+0.35%) |
May 13, 2016 | 33.72 | 33.73 | 33.51 | 33.51 | 9,909 | -0.34(-1.01%) |
May 12, 2016 | 33.82 | 33.87 | 33.72 | 33.86 | 7,583 | +0.10(+0.30%) |
May 11, 2016 | 33.83 | 33.94 | 33.67 | 33.76 | 35,424 | -0.15(-0.45%) |
May 10, 2016 | 33.96 | 33.96 | 33.86 | 33.91 | 3,438 | +0.19(+0.57%) |
May 09, 2016 | 33.71 | 33.71 | 33.71 | 33.71 | 513 | +0.11(+0.33%) |
May 06, 2016 | 33.53 | 33.64 | 33.53 | 33.61 | 29,055 | +0.07(+0.20%) |
May 05, 2016 | 33.79 | 33.79 | 33.45 | 33.54 | 12,690 | -0.33(-0.97%) |
May 04, 2016 | 34.05 | 34.06 | 33.82 | 33.87 | 5,023 | -0.40(-1.15%) |
May 03, 2016 | 34.45 | 34.47 | 34.24 | 34.26 | 15,208 | -0.39(-1.12%) |
May 02, 2016 | 34.57 | 34.69 | 34.55 | 34.65 | 7,758 | +0.39(+1.13%) |
Apr 29, 2016 | 34.24 | 34.38 | 34.18 | 34.26 | 27,746 | +0.19(+0.57%) |
Apr 28, 2016 | 34.31 | 34.38 | 34.07 | 34.07 | 5,984 | -0.23(-0.66%) |
Apr 27, 2016 | 34.32 | 34.44 | 34.30 | 34.30 | 8,803 | +0.22(+0.64%) |
Apr 26, 2016 | 34.22 | 34.22 | 34.08 | 34.08 | 10,978 | +0.06(+0.17%) |
Apr 25, 2016 | 33.97 | 34.03 | 33.97 | 34.02 | 2,265 | -0.04(-0.12%) |
Apr 22, 2016 | 34.05 | 34.15 | 33.95 | 34.06 | 31,030 | -0.08(-0.25%) |
Apr 21, 2016 | 34.45 | 34.61 | 34.04 | 34.14 | 57,709 | -0.64(-1.84%) |
Apr 20, 2016 | 34.90 | 34.90 | 34.71 | 34.78 | 63,405 | -0.37(-1.05%) |
Apr 19, 2016 | 35.12 | 35.16 | 35.04 | 35.15 | 18,264 | +0.55(+1.58%) |
Apr 18, 2016 | 34.51 | 34.61 | 34.51 | 34.61 | 82,375 | +0.20(+0.57%) |
Apr 15, 2016 | 34.47 | 34.47 | 34.37 | 34.41 | 4,075 | -0.17(-0.49%) |
Apr 14, 2016 | 34.65 | 34.65 | 34.44 | 34.58 | 39,685 | +0.12(+0.36%) |
Apr 13, 2016 | 34.46 | 34.46 | 34.34 | 34.46 | 10,654 | +0.29(+0.86%) |
Apr 12, 2016 | 34.10 | 34.24 | 33.92 | 34.16 | 11,687 | +0.13(+0.40%) |
Apr 11, 2016 | 34.19 | 34.27 | 34.02 | 34.03 | 4,297 | -0.08(-0.25%) |
Apr 08, 2016 | 33.91 | 34.11 | 33.91 | 34.11 | 6,825 | +0.54(+1.60%) |
Apr 07, 2016 | 33.67 | 33.81 | 33.57 | 33.57 | 42,603 | -0.39(-1.14%) |
Apr 06, 2016 | 33.77 | 33.96 | 33.77 | 33.96 | 15,915 | +0.54(+1.61%) |
Apr 05, 2016 | 33.46 | 33.48 | 33.42 | 33.42 | 11,986 | -0.27(-0.80%) |
Apr 04, 2016 | 33.69 | 33.83 | 33.65 | 33.69 | 19,353 | -0.06(-0.17%) |
Apr 01, 2016 | 33.49 | 33.75 | 33.49 | 33.75 | 13,727 | +0.00(+0.00%) |
Mar 31, 2016 | 33.79 | 33.92 | 33.74 | 33.75 | 58,354 | +0.16(+0.48%) |
Mar 30, 2016 | 33.52 | 33.78 | 33.52 | 33.59 | 4,954 | +0.40(+1.22%) |
Mar 29, 2016 | 32.67 | 33.19 | 32.67 | 33.18 | 13,320 | +0.35(+1.08%) |
Mar 28, 2016 | 32.94 | 32.94 | 32.83 | 32.83 | 1,314 | +0.14(+0.44%) |
Mar 24, 2016 | 32.77 | 32.69 | 32.69 | 32.69 | 2,139 | -0.34(-1.02%) |
Mar 23, 2016 | 33.08 | 33.20 | 33.02 | 33.02 | 28,174 | -0.08(-0.25%) |
Mar 22, 2016 | 33.06 | 33.22 | 33.06 | 33.11 | 23,092 | -0.18(-0.53%) |
Mar 21, 2016 | 33.40 | 33.40 | 33.25 | 33.29 | 1,870 | -0.12(-0.35%) |
Mar 18, 2016 | 33.38 | 33.49 | 33.24 | 33.40 | 14,906 | -0.08(-0.25%) |
Mar 17, 2016 | 33.21 | 33.60 | 33.18 | 33.49 | 22,012 | +0.41(+1.25%) |
Mar 16, 2016 | 32.51 | 33.08 | 32.44 | 33.08 | 16,686 | +0.51(+1.58%) |
Mar 15, 2016 | 32.52 | 32.57 | 32.49 | 32.56 | 26,665 | -0.34(-1.02%) |
Mar 14, 2016 | 32.96 | 33.00 | 32.90 | 32.90 | 6,170 | -0.15(-0.46%) |
Mar 11, 2016 | 32.99 | 33.09 | 32.93 | 33.05 | 20,899 | +0.67(+2.08%) |
Mar 10, 2016 | 32.52 | 32.62 | 32.23 | 32.38 | 29,224 | +0.08(+0.26%) |
Mar 09, 2016 | 32.25 | 32.35 | 32.21 | 32.29 | 23,947 | -0.08(-0.23%) |
Mar 08, 2016 | 32.48 | 32.48 | 32.37 | 32.37 | 21,292 | -0.29(-0.90%) |
Mar 07, 2016 | 32.56 | 32.82 | 32.56 | 32.66 | 10,421 | +0.13(+0.39%) |
Mar 04, 2016 | 32.60 | 32.68 | 32.53 | 32.54 | 47,118 | +0.05(+0.16%) |
Mar 03, 2016 | 32.31 | 32.49 | 32.31 | 32.49 | 13,383 | +0.40(+1.23%) |
Mar 02, 2016 | 31.92 | 32.09 | 31.80 | 32.09 | 25,384 | -0.01(-0.03%) |