Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 36.87 | 36.87 | 36.87 | 36.87 | 407 | +0.09(+0.24%) |
May 27, 2016 | 36.78 | 36.78 | 36.78 | 0 | +0.09(+0.25%) | |
May 26, 2016 | 36.35 | 36.69 | 36.35 | 36.69 | 1,076 | +0.52(+1.45%) |
May 25, 2016 | 36.10 | 36.16 | 36.10 | 36.16 | 666 | -0.16(-0.43%) |
May 24, 2016 | 35.95 | 36.32 | 35.73 | 36.32 | 1,530 | +0.57(+1.59%) |
May 23, 2016 | 35.46 | 35.75 | 35.46 | 35.75 | 2,128 | +0.26(+0.73%) |
May 19, 2016 | 35.49 | 35.49 | 35.49 | 333 | +0.04(+0.11%) | |
May 18, 2016 | 35.23 | 35.45 | 35.15 | 35.45 | 1,488 | +0.09(+0.24%) |
May 17, 2016 | 35.94 | 35.94 | 34.97 | 35.37 | 1,182 | +0.33(+0.93%) |
May 16, 2016 | 35.34 | 35.55 | 35.04 | 35.04 | 3,866 | -0.74(-2.07%) |
May 13, 2016 | 35.20 | 35.78 | 34.81 | 35.78 | 1,211 | +0.45(+1.29%) |
May 12, 2016 | 35.30 | 35.85 | 34.85 | 35.33 | 1,968 | +0.05(+0.14%) |
May 11, 2016 | 35.27 | 35.75 | 34.90 | 35.27 | 1,890 | +0.38(+1.10%) |
May 10, 2016 | 34.93 | 35.28 | 34.89 | 34.89 | 1,861 | -0.38(-1.06%) |
May 09, 2016 | 34.83 | 35.27 | 34.83 | 35.27 | 2,313 | +0.68(+1.97%) |
May 06, 2016 | 34.32 | 34.59 | 34.32 | 34.59 | 714 | +0.33(+0.95%) |
May 05, 2016 | 34.28 | 34.50 | 34.26 | 34.26 | 950 | -0.65(-1.86%) |
May 04, 2016 | 34.32 | 34.92 | 34.25 | 34.91 | 2,831 | +0.10(+0.30%) |
May 03, 2016 | 34.90 | 34.99 | 34.63 | 34.80 | 1,125 | -0.09(-0.27%) |
May 02, 2016 | 34.52 | 34.90 | 34.52 | 34.90 | 811 | -0.01(-0.04%) |
Apr 29, 2016 | 34.41 | 34.91 | 34.40 | 34.91 | 1,312 | +0.27(+0.79%) |
Apr 28, 2016 | 34.62 | 34.80 | 34.46 | 34.64 | 1,241 | -0.21(-0.62%) |
Apr 27, 2016 | 34.95 | 34.99 | 34.84 | 34.85 | 972 | +0.50(+1.47%) |
Apr 26, 2016 | 34.80 | 34.80 | 34.25 | 34.35 | 1,375 | -0.06(-0.17%) |
Apr 25, 2016 | 34.41 | 34.41 | 34.41 | 34.41 | 751 | -0.47(-1.35%) |
Apr 22, 2016 | 34.88 | 34.88 | 34.88 | 34.88 | 414 | +0.50(+1.44%) |
Apr 21, 2016 | 34.48 | 34.92 | 33.91 | 34.38 | 1,911 | -0.54(-1.54%) |
Apr 20, 2016 | 34.50 | 34.92 | 34.40 | 34.92 | 5,697 | +0.02(+0.06%) |
Apr 19, 2016 | 34.91 | 35.00 | 34.37 | 34.90 | 3,503 | +0.17(+0.49%) |
Apr 18, 2016 | 34.73 | 34.73 | 33.82 | 34.73 | 1,230 | +1.62(+4.89%) |
Apr 15, 2016 | 33.55 | 34.07 | 33.11 | 33.11 | 644 | -1.24(-3.61%) |
Apr 14, 2016 | 33.75 | 34.35 | 33.30 | 34.35 | 3,323 | +0.35(+1.03%) |
Apr 13, 2016 | 33.22 | 34.00 | 33.03 | 34.00 | 2,477 | +0.00(+0.00%) |
Apr 12, 2016 | 33.02 | 34.00 | 33.02 | 34.00 | 945 | +0.20(+0.59%) |
Apr 11, 2016 | 33.60 | 33.80 | 33.07 | 33.80 | 4,326 | +0.97(+2.95%) |
Apr 08, 2016 | 32.91 | 33.41 | 32.83 | 32.83 | 8,196 | -1.05(-3.08%) |
Apr 07, 2016 | 33.91 | 33.94 | 33.60 | 33.88 | 1,571 | +0.28(+0.83%) |
Apr 06, 2016 | 33.18 | 33.85 | 33.18 | 33.59 | 739 | +0.71(+2.17%) |
Apr 05, 2016 | 33.15 | 33.15 | 32.75 | 32.88 | 2,104 | -0.71(-2.11%) |
Apr 04, 2016 | 33.25 | 33.62 | 33.25 | 33.59 | 1,600 | +1.02(+3.12%) |
Apr 01, 2016 | 32.60 | 32.90 | 32.58 | 32.58 | 950 | -0.72(-2.18%) |
Mar 31, 2016 | 33.00 | 33.30 | 33.00 | 33.30 | 581 | +0.08(+0.24%) |
Mar 30, 2016 | 33.05 | 33.62 | 33.05 | 33.22 | 2,814 | +0.22(+0.67%) |
Mar 29, 2016 | 32.45 | 33.00 | 32.45 | 33.00 | 1,010 | +1.00(+3.12%) |
Mar 28, 2016 | 32.70 | 32.70 | 32.00 | 32.00 | 1,230 | +0.30(+0.95%) |
Mar 24, 2016 | 31.70 | 31.70 | 31.70 | 0 | +0.27(+0.86%) | |
Mar 23, 2016 | 32.20 | 32.28 | 31.43 | 31.43 | 3,550 | +0.38(+1.22%) |
Mar 22, 2016 | 31.04 | 31.05 | 31.04 | 31.05 | 1,229 | -1.15(-3.57%) |
Mar 21, 2016 | 32.30 | 32.65 | 31.95 | 32.20 | 3,265 | -0.43(-1.33%) |
Mar 18, 2016 | 32.80 | 32.85 | 32.30 | 32.63 | 2,859 | +0.36(+1.12%) |
Mar 17, 2016 | 32.75 | 32.75 | 32.27 | 32.27 | 1,054 | -0.48(-1.45%) |
Mar 16, 2016 | 31.70 | 32.75 | 31.50 | 32.75 | 2,041 | +0.80(+2.50%) |
Mar 15, 2016 | 32.10 | 32.25 | 31.95 | 31.95 | 1,530 | -0.63(-1.92%) |
Mar 14, 2016 | 32.20 | 32.58 | 32.20 | 32.58 | 1,347 | +0.00(+0.00%) |
Mar 11, 2016 | 32.58 | 33.00 | 32.58 | 32.58 | 1,266 | -0.42(-1.29%) |
Mar 09, 2016 | 33.00 | 33.00 | 33.00 | 272 | +0.25(+0.76%) | |
Mar 08, 2016 | 32.80 | 33.16 | 32.75 | 32.75 | 1,578 | -0.23(-0.68%) |
Mar 07, 2016 | 33.25 | 33.25 | 32.98 | 32.98 | 596 | -0.35(-1.07%) |
Mar 04, 2016 | 32.35 | 33.33 | 32.35 | 33.33 | 2,206 | +0.86(+2.65%) |
Mar 03, 2016 | 32.15 | 32.83 | 32.15 | 32.47 | 978 | -0.20(-0.61%) |
Mar 02, 2016 | 32.15 | 33.09 | 32.15 | 32.67 | 2,103 | -0.28(-0.85%) |