Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 36.59 | 36.76 | 36.54 | 36.63 | 61,208 | -0.09(-0.25%) |
May 27, 2016 | 36.55 | 36.72 | 36.72 | 36.72 | 22,200 | +0.07(+0.19%) |
May 26, 2016 | 36.64 | 36.74 | 36.63 | 36.65 | 7,608 | +0.07(+0.19%) |
May 25, 2016 | 36.58 | 36.58 | 36.58 | 36.58 | 0 | +0.00(+0.00%) |
May 24, 2016 | 36.56 | 36.63 | 36.56 | 36.58 | 6,804 | +0.04(+0.11%) |
May 23, 2016 | 36.55 | 36.65 | 36.52 | 36.54 | 56,114 | +0.27(+0.74%) |
May 20, 2016 | 36.27 | 36.27 | 36.27 | 36.27 | 0 | +0.00(+0.00%) |
May 19, 2016 | 36.26 | 36.27 | 36.26 | 36.27 | 5,050 | -0.34(-0.93%) |
May 18, 2016 | 36.61 | 36.61 | 36.61 | 36.61 | 5 | +0.00(+0.00%) |
May 17, 2016 | 36.61 | 36.61 | 36.61 | 36.61 | 0 | +0.00(+0.00%) |
May 16, 2016 | 36.61 | 36.61 | 36.61 | 36.61 | 0 | +0.00(+0.00%) |
May 13, 2016 | 36.61 | 36.61 | 36.61 | 36.61 | 0 | +0.00(+0.00%) |
May 12, 2016 | 36.61 | 36.61 | 36.61 | 36.61 | 0 | +0.00(+0.00%) |
May 11, 2016 | 36.61 | 36.61 | 36.61 | 36.61 | 0 | +0.00(+0.00%) |
May 10, 2016 | 36.60 | 36.61 | 36.46 | 36.61 | 800 | +0.09(+0.25%) |
May 09, 2016 | 36.53 | 36.55 | 36.44 | 36.52 | 1,200 | -0.12(-0.33%) |
May 06, 2016 | 36.65 | 36.65 | 36.64 | 36.64 | 16,203 | +0.15(+0.41%) |
May 05, 2016 | 36.49 | 36.49 | 36.49 | 36.49 | 0 | +0.00(+0.00%) |
May 04, 2016 | 36.49 | 36.49 | 36.49 | 36.49 | 0 | +0.00(+0.00%) |
May 03, 2016 | 36.49 | 36.49 | 36.49 | 36.49 | 8 | +0.00(+0.00%) |
May 02, 2016 | 36.49 | 36.49 | 36.49 | 36.49 | 0 | +0.00(+0.00%) |
Apr 29, 2016 | 36.49 | 36.49 | 36.49 | 36.49 | 0 | +0.00(+0.00%) |
Apr 28, 2016 | 36.49 | 36.49 | 36.49 | 36.49 | 0 | +0.00(+0.00%) |
Apr 27, 2016 | 36.49 | 36.49 | 36.49 | 36.49 | 0 | +0.00(+0.00%) |
Apr 26, 2016 | 36.49 | 36.49 | 36.49 | 36.49 | 0 | +0.00(+0.00%) |
Apr 25, 2016 | 36.49 | 36.49 | 36.49 | 36.49 | 0 | +0.00(+0.00%) |
Apr 22, 2016 | 36.49 | 36.49 | 36.49 | 36.49 | 0 | +0.00(+0.00%) |
Apr 21, 2016 | 36.49 | 36.49 | 36.49 | 36.49 | 100 | -0.22(-0.60%) |
Apr 20, 2016 | 36.71 | 36.71 | 36.71 | 36.71 | 8 | +0.00(+0.00%) |
Apr 19, 2016 | 36.71 | 36.71 | 36.71 | 36.71 | 89 | +0.00(+0.00%) |
Apr 18, 2016 | 36.70 | 36.71 | 36.70 | 36.71 | 489 | +0.30(+0.81%) |
Apr 15, 2016 | 37.50 | 37.50 | 36.35 | 36.41 | 3,600 | +0.26(+0.71%) |
Apr 14, 2016 | 34.74 | 36.23 | 34.74 | 36.16 | 4,600 | -0.29(-0.80%) |
Apr 13, 2016 | 36.40 | 36.70 | 36.37 | 36.45 | 29,674 | +0.10(+0.28%) |
Apr 12, 2016 | 36.34 | 36.35 | 36.34 | 36.35 | 2,902 | -0.15(-0.41%) |
Apr 11, 2016 | 36.50 | 36.50 | 36.50 | 36.50 | 1 | +0.00(+0.00%) |
Apr 08, 2016 | 36.50 | 36.50 | 36.50 | 36.50 | 0 | +0.00(+0.00%) |
Apr 07, 2016 | 36.50 | 36.50 | 36.50 | 36.50 | 10,400 | +0.00(+0.00%) |
Apr 06, 2016 | 36.50 | 36.50 | 36.50 | 36.50 | 93 | +0.00(+0.00%) |
Apr 05, 2016 | 36.51 | 36.51 | 36.50 | 36.50 | 2,551 | -0.43(-1.16%) |
Apr 04, 2016 | 36.93 | 36.93 | 36.93 | 36.93 | 1 | +0.00(+0.00%) |
Apr 01, 2016 | 36.93 | 36.93 | 36.93 | 36.93 | 0 | +0.00(+0.00%) |
Mar 31, 2016 | 36.93 | 36.93 | 36.93 | 36.93 | 0 | +0.00(+0.00%) |
Mar 30, 2016 | 36.93 | 36.93 | 36.93 | 36.93 | 0 | +0.00(+0.00%) |
Mar 29, 2016 | 36.93 | 36.93 | 36.93 | 36.93 | 0 | +0.00(+0.00%) |
Mar 28, 2016 | 36.93 | 36.93 | 36.93 | 36.93 | 2,553 | -0.17(-0.46%) |
Mar 24, 2016 | 37.10 | 37.10 | 37.10 | 37.10 | 0 | +0.00(+0.00%) |
Mar 23, 2016 | 37.10 | 37.10 | 37.10 | 37.10 | 0 | +0.00(+0.00%) |
Mar 22, 2016 | 37.10 | 37.10 | 37.10 | 37.10 | 0 | +0.00(+0.00%) |
Mar 11, 2016 | 37.10 | 37.10 | 37.10 | 37.10 | 38 | -0.10(-0.27%) |
Mar 04, 2016 | 37.20 | 37.20 | 37.20 | 37.20 | 200 | +0.26(+0.70%) |
Feb 25, 2016 | 36.94 | 36.94 | 36.94 | 36.94 | 200 | +0.21(+0.57%) |
Feb 17, 2016 | 36.73 | 36.73 | 36.73 | 36.73 | 14 | +0.41(+1.13%) |
Feb 16, 2016 | 36.32 | 36.32 | 36.32 | 36.32 | 576 | -0.31(-0.85%) |
Feb 09, 2016 | 36.61 | 36.63 | 36.63 | 36.63 | 3,900 | +0.52(+1.44%) |
Jan 20, 2016 | 36.11 | 36.11 | 36.11 | 36.11 | 200 | -0.06(-0.17%) |
Jan 19, 2016 | 36.17 | 36.17 | 36.17 | 36.17 | 191 | +0.27(+0.75%) |
Jan 15, 2016 | 36.13 | 35.90 | 35.90 | 35.90 | 800 | -0.19(-0.53%) |
Jan 14, 2016 | 36.07 | 36.19 | 36.05 | 36.09 | 3,568 | -0.45(-1.23%) |
Jan 13, 2016 | 36.54 | 36.62 | 36.54 | 36.54 | 1,202 | -0.36(-0.96%) |
Jan 12, 2016 | 36.45 | 36.90 | 36.45 | 36.90 | 502 | +0.40(+1.08%) |
Jan 11, 2016 | 36.54 | 36.65 | 36.50 | 36.50 | 4,349 | -0.04(-0.11%) |
Jan 08, 2016 | 36.59 | 36.62 | 36.54 | 36.54 | 7,888 | -0.06(-0.16%) |
Jan 06, 2016 | 36.52 | 36.60 | 36.52 | 36.60 | 20 | +0.20(+0.55%) |
Dec 30, 2015 | 36.50 | 36.67 | 36.40 | 36.40 | 1 | +0.31(+0.86%) |
Dec 24, 2015 | 36.09 | 36.09 | 36.09 | 36.09 | 28 | +0.09(+0.24%) |
Dec 22, 2015 | 36.00 | 36.00 | 36.00 | 36.00 | 100 | -0.06(-0.16%) |
Dec 21, 2015 | 36.92 | 36.92 | 36.00 | 36.06 | 4,250 | -0.01(-0.02%) |
Dec 17, 2015 | 36.10 | 36.07 | 36.07 | 36.07 | 1,900 | -0.87(-2.37%) |
Dec 16, 2015 | 35.35 | 36.94 | 35.35 | 36.94 | 370 | +0.89(+2.47%) |
Dec 15, 2015 | 36.04 | 36.15 | 36.03 | 36.05 | 5,434 | -0.04(-0.11%) |
Dec 10, 2015 | 36.10 | 36.15 | 36.06 | 36.09 | 1 | +0.21(+0.59%) |
Nov 17, 2015 | 35.88 | 35.88 | 35.88 | 35.88 | 100 | -0.36(-0.99%) |
Nov 12, 2015 | 36.24 | 36.24 | 36.24 | 36.24 | 1,300 | -0.10(-0.28%) |
Nov 11, 2015 | 36.34 | 36.35 | 36.34 | 36.34 | 9,600 | -0.01(-0.03%) |
Nov 10, 2015 | 36.35 | 36.35 | 36.35 | 36.35 | 1,600 | -0.13(-0.36%) |
Nov 09, 2015 | 36.47 | 36.48 | 36.44 | 36.48 | 7,417 | -0.01(-0.03%) |
Nov 04, 2015 | 36.45 | 36.49 | 36.45 | 36.49 | 11,527 | -0.11(-0.30%) |
Nov 03, 2015 | 36.60 | 36.60 | 36.60 | 36.60 | 653 | -0.04(-0.11%) |
Nov 02, 2015 | 36.50 | 36.65 | 36.50 | 36.64 | 4,487 | -0.01(-0.03%) |
Oct 30, 2015 | 36.64 | 36.65 | 36.64 | 36.65 | 551 | -0.33(-0.89%) |
Oct 28, 2015 | 36.42 | 36.98 | 36.42 | 36.98 | 198 | +0.50(+1.37%) |
Oct 27, 2015 | 36.55 | 36.67 | 36.48 | 36.48 | 5,840 | +0.27(+0.75%) |
Oct 15, 2015 | 36.21 | 36.21 | 36.21 | 36.21 | 110 | -0.23(-0.63%) |
Oct 08, 2015 | 36.39 | 36.44 | 36.44 | 36.44 | 1,100 | -0.04(-0.11%) |
Oct 07, 2015 | 36.40 | 36.49 | 36.40 | 36.48 | 15,257 | +0.13(+0.36%) |
Oct 02, 2015 | 36.35 | 36.35 | 36.35 | 36.35 | 400 | +0.20(+0.55%) |
Sep 30, 2015 | 36.22 | 36.15 | 36.15 | 36.15 | 300 | -0.62(-1.69%) |
Sep 22, 2015 | 36.68 | 36.77 | 36.77 | 36.77 | 1,000 | -0.09(-0.24%) |
Sep 18, 2015 | 36.86 | 36.87 | 36.86 | 36.86 | 34 | +0.11(+0.30%) |
Sep 15, 2015 | 36.83 | 36.75 | 36.75 | 36.75 | 39,000 | +0.08(+0.22%) |
Sep 11, 2015 | 36.83 | 36.67 | 36.67 | 36.67 | 11,200 | -0.12(-0.33%) |
Aug 26, 2015 | 36.78 | 36.79 | 36.78 | 36.79 | 5 | -0.19(-0.51%) |
Aug 18, 2015 | 36.98 | 36.98 | 36.98 | 36.98 | 27 | +0.28(+0.76%) |
Aug 10, 2015 | 36.69 | 36.70 | 36.70 | 36.70 | 600 | +0.06(+0.16%) |
Aug 07, 2015 | 36.51 | 36.64 | 36.48 | 36.64 | 9,141 | -0.01(-0.03%) |
Aug 06, 2015 | 36.58 | 36.70 | 36.37 | 36.65 | 15,901 | +0.05(+0.14%) |
Aug 05, 2015 | 36.65 | 36.70 | 36.60 | 36.60 | 900 | +0.11(+0.30%) |
Jul 30, 2015 | 36.49 | 36.49 | 36.49 | 36.49 | 40,700 | -0.21(-0.57%) |
Jul 28, 2015 | 36.69 | 36.70 | 36.70 | 36.70 | 1,900 | -0.04(-0.11%) |
Jul 27, 2015 | 36.74 | 36.74 | 36.74 | 36.74 | 2,050 | +0.11(+0.30%) |
Jul 23, 2015 | 36.60 | 36.63 | 36.63 | 36.63 | 7,800 | -0.27(-0.73%) |
Jul 21, 2015 | 36.90 | 36.90 | 36.90 | 36.90 | 200 | +0.01(+0.03%) |
Jul 14, 2015 | 36.89 | 36.89 | 36.89 | 36.89 | 2,000 | -0.04(-0.11%) |
Jul 08, 2015 | 36.93 | 36.93 | 36.93 | 36.93 | 2,400 | +0.21(+0.57%) |
Jul 07, 2015 | 36.68 | 36.75 | 36.68 | 36.72 | 1,102 | +0.42(+1.16%) |
Jul 02, 2015 | 36.35 | 36.35 | 36.30 | 36.30 | 1 | -0.10(-0.27%) |
Jun 30, 2015 | 36.40 | 36.40 | 36.40 | 36.40 | 800 | -0.48(-1.30%) |
Jun 17, 2015 | 36.88 | 36.88 | 36.88 | 36.88 | 1 | +0.09(+0.24%) |
Jun 02, 2015 | 36.79 | 36.79 | 36.79 | 36.79 | 30 | +0.09(+0.25%) |