Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 35.81 | 35.90 | 35.40 | 35.70 | 109,481 | -0.02(-0.05%) |
May 27, 2016 | 35.32 | 35.71 | 35.71 | 35.71 | 61,920 | +0.29(+0.82%) |
May 26, 2016 | 35.71 | 36.17 | 35.41 | 35.42 | 52,844 | -0.34(-0.94%) |
May 25, 2016 | 35.82 | 35.97 | 35.52 | 35.76 | 80,716 | +0.08(+0.23%) |
May 24, 2016 | 34.86 | 35.74 | 34.68 | 35.68 | 106,297 | +1.08(+3.12%) |
May 23, 2016 | 35.11 | 35.25 | 34.54 | 34.60 | 88,291 | -0.61(-1.73%) |
May 20, 2016 | 35.25 | 35.50 | 34.87 | 35.21 | 139,806 | +0.13(+0.36%) |
May 19, 2016 | 34.47 | 35.18 | 34.44 | 35.08 | 137,611 | +0.39(+1.13%) |
May 18, 2016 | 34.44 | 35.23 | 34.35 | 34.69 | 84,054 | +0.18(+0.53%) |
May 17, 2016 | 35.26 | 35.61 | 34.44 | 34.51 | 157,583 | -0.85(-2.41%) |
May 16, 2016 | 34.72 | 35.52 | 34.72 | 35.36 | 101,648 | +0.72(+2.07%) |
May 13, 2016 | 34.76 | 35.17 | 34.57 | 34.64 | 245,950 | -0.09(-0.26%) |
May 12, 2016 | 34.63 | 35.03 | 34.49 | 34.73 | 254,430 | +0.11(+0.31%) |
May 11, 2016 | 34.79 | 34.86 | 34.45 | 34.63 | 127,669 | -0.28(-0.81%) |
May 10, 2016 | 34.53 | 35.21 | 34.40 | 34.91 | 157,483 | +0.38(+1.10%) |
May 09, 2016 | 34.92 | 35.16 | 34.46 | 34.53 | 147,932 | -0.45(-1.30%) |
May 06, 2016 | 34.35 | 35.01 | 34.35 | 34.98 | 155,026 | +0.49(+1.42%) |
May 05, 2016 | 34.93 | 34.93 | 34.42 | 34.49 | 233,376 | -0.41(-1.17%) |
May 04, 2016 | 35.06 | 35.19 | 34.41 | 34.90 | 224,398 | -0.44(-1.23%) |
May 03, 2016 | 36.30 | 36.99 | 33.50 | 35.33 | 268,483 | -1.78(-4.79%) |
May 02, 2016 | 36.63 | 37.51 | 36.22 | 37.11 | 199,115 | +0.54(+1.49%) |
Apr 29, 2016 | 36.90 | 37.25 | 36.09 | 36.57 | 261,268 | -0.63(-1.68%) |
Apr 28, 2016 | 37.26 | 37.53 | 36.57 | 37.19 | 172,400 | -0.25(-0.68%) |
Apr 27, 2016 | 37.45 | 37.83 | 37.02 | 37.45 | 75,322 | -0.05(-0.12%) |
Apr 26, 2016 | 36.71 | 37.54 | 36.48 | 37.49 | 119,884 | +0.99(+2.71%) |
Apr 25, 2016 | 37.21 | 37.45 | 36.31 | 36.50 | 200,724 | -0.86(-2.31%) |
Apr 22, 2016 | 37.38 | 37.82 | 37.02 | 37.37 | 119,752 | +0.12(+0.32%) |
Apr 21, 2016 | 37.18 | 37.62 | 37.01 | 37.25 | 81,431 | -0.05(-0.12%) |
Apr 20, 2016 | 37.34 | 37.50 | 36.87 | 37.29 | 155,995 | -0.05(-0.12%) |
Apr 19, 2016 | 37.24 | 38.03 | 37.14 | 37.34 | 84,567 | +0.12(+0.32%) |
Apr 18, 2016 | 36.47 | 37.42 | 36.38 | 37.22 | 152,209 | +0.37(+1.01%) |
Apr 15, 2016 | 36.86 | 37.09 | 36.14 | 36.85 | 169,225 | -0.22(-0.59%) |
Apr 14, 2016 | 37.09 | 37.20 | 36.74 | 37.07 | 135,684 | +0.00(+0.00%) |
Apr 13, 2016 | 35.76 | 37.09 | 35.60 | 37.07 | 259,612 | +1.49(+4.18%) |
Apr 12, 2016 | 34.99 | 35.71 | 34.73 | 35.58 | 147,190 | +0.62(+1.77%) |
Apr 11, 2016 | 34.50 | 35.44 | 34.04 | 34.96 | 165,564 | +0.81(+2.37%) |
Apr 08, 2016 | 34.43 | 34.75 | 33.90 | 34.15 | 85,517 | +0.16(+0.48%) |
Apr 07, 2016 | 34.14 | 34.43 | 33.75 | 33.99 | 137,835 | -0.30(-0.87%) |
Apr 06, 2016 | 33.79 | 34.34 | 33.76 | 34.29 | 108,112 | +0.46(+1.37%) |
Apr 05, 2016 | 33.76 | 34.19 | 33.37 | 33.83 | 111,543 | -0.13(-0.37%) |
Apr 04, 2016 | 34.80 | 34.80 | 33.85 | 33.95 | 97,301 | -0.86(-2.48%) |
Apr 01, 2016 | 33.81 | 34.83 | 33.58 | 34.82 | 125,849 | +0.70(+2.05%) |
Mar 31, 2016 | 33.98 | 34.25 | 33.83 | 34.12 | 94,945 | -0.12(-0.34%) |
Mar 30, 2016 | 34.36 | 34.50 | 33.75 | 34.24 | 79,518 | +0.08(+0.24%) |
Mar 29, 2016 | 33.45 | 34.25 | 33.26 | 34.15 | 134,794 | +0.57(+1.70%) |
Mar 28, 2016 | 33.97 | 34.24 | 33.16 | 33.58 | 165,823 | -0.41(-1.20%) |
Mar 24, 2016 | 33.26 | 33.99 | 33.99 | 33.99 | 127,366 | +0.61(+1.82%) |
Mar 23, 2016 | 33.65 | 33.79 | 33.21 | 33.38 | 125,411 | -0.45(-1.34%) |
Mar 22, 2016 | 33.24 | 34.14 | 32.96 | 33.84 | 93,526 | +0.49(+1.47%) |
Mar 21, 2016 | 34.39 | 34.67 | 32.70 | 33.35 | 174,024 | -1.18(-3.42%) |
Mar 18, 2016 | 34.63 | 34.96 | 34.01 | 34.53 | 168,309 | +0.13(+0.37%) |
Mar 17, 2016 | 33.61 | 34.63 | 33.36 | 34.40 | 114,344 | +0.87(+2.60%) |
Mar 16, 2016 | 33.26 | 33.77 | 32.81 | 33.53 | 74,243 | +0.16(+0.49%) |
Mar 15, 2016 | 33.58 | 33.71 | 33.17 | 33.36 | 94,099 | -0.49(-1.44%) |
Mar 14, 2016 | 34.13 | 34.56 | 33.69 | 33.85 | 87,530 | -0.67(-1.94%) |
Mar 11, 2016 | 34.21 | 34.59 | 33.93 | 34.52 | 75,094 | +0.57(+1.68%) |
Mar 10, 2016 | 33.99 | 34.11 | 33.26 | 33.95 | 89,268 | +0.19(+0.56%) |
Mar 09, 2016 | 33.79 | 34.17 | 33.56 | 33.76 | 83,809 | -0.01(-0.03%) |
Mar 08, 2016 | 33.91 | 34.34 | 33.57 | 33.77 | 94,667 | -0.49(-1.42%) |
Mar 07, 2016 | 34.09 | 34.48 | 33.92 | 34.26 | 145,189 | +0.06(+0.19%) |
Mar 04, 2016 | 34.39 | 34.80 | 33.91 | 34.20 | 138,694 | -0.30(-0.86%) |
Mar 03, 2016 | 33.97 | 34.74 | 33.70 | 34.49 | 138,390 | +0.37(+1.09%) |
Mar 02, 2016 | 33.65 | 34.34 | 33.43 | 34.12 | 126,685 | +0.32(+0.94%) |