Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 34.18 | 34.34 | 34.13 | 34.22 | 65,523 | -0.08(-0.25%) |
May 27, 2016 | 34.14 | 34.30 | 34.30 | 34.30 | 23,765 | +0.07(+0.19%) |
May 26, 2016 | 34.23 | 34.32 | 34.22 | 34.24 | 8,144 | +0.07(+0.19%) |
May 25, 2016 | 34.17 | 34.17 | 34.17 | 34.17 | 0 | +0.00(+0.00%) |
May 24, 2016 | 34.15 | 34.22 | 34.15 | 34.17 | 7,283 | +0.04(+0.11%) |
May 23, 2016 | 34.14 | 34.24 | 34.11 | 34.13 | 60,070 | +0.25(+0.74%) |
May 20, 2016 | 33.88 | 33.88 | 33.88 | 33.88 | 0 | +0.00(+0.00%) |
May 19, 2016 | 33.87 | 33.88 | 33.87 | 33.88 | 5,406 | -0.32(-0.93%) |
May 18, 2016 | 34.20 | 34.20 | 34.20 | 34.20 | 5 | +0.00(+0.00%) |
May 17, 2016 | 34.20 | 34.20 | 34.20 | 34.20 | 0 | +0.00(+0.00%) |
May 16, 2016 | 34.20 | 34.20 | 34.20 | 34.20 | 0 | +0.00(+0.00%) |
May 13, 2016 | 34.20 | 34.20 | 34.20 | 34.20 | 0 | +0.00(+0.00%) |
May 12, 2016 | 34.20 | 34.20 | 34.20 | 34.20 | 0 | +0.00(+0.00%) |
May 11, 2016 | 34.20 | 34.20 | 34.20 | 34.20 | 0 | +0.00(+0.00%) |
May 10, 2016 | 34.19 | 34.20 | 34.06 | 34.20 | 856 | +0.08(+0.25%) |
May 09, 2016 | 34.12 | 34.14 | 34.04 | 34.11 | 1,284 | -0.11(-0.33%) |
May 06, 2016 | 34.24 | 34.24 | 34.23 | 34.23 | 17,345 | +0.14(+0.41%) |
May 05, 2016 | 34.09 | 34.09 | 34.09 | 34.09 | 0 | +0.00(+0.00%) |
May 04, 2016 | 34.09 | 34.09 | 34.09 | 34.09 | 0 | +0.00(+0.00%) |
May 03, 2016 | 34.09 | 34.09 | 34.09 | 34.09 | 8 | +0.00(+0.00%) |
May 02, 2016 | 34.09 | 34.09 | 34.09 | 34.09 | 0 | +0.00(+0.00%) |
Apr 29, 2016 | 34.09 | 34.09 | 34.09 | 34.09 | 0 | +0.00(+0.00%) |
Apr 28, 2016 | 34.09 | 34.09 | 34.09 | 34.09 | 0 | +0.00(+0.00%) |
Apr 27, 2016 | 34.09 | 34.09 | 34.09 | 34.09 | 0 | +0.00(+0.00%) |
Apr 26, 2016 | 34.09 | 34.09 | 34.09 | 34.09 | 0 | +0.00(+0.00%) |
Apr 25, 2016 | 34.09 | 34.09 | 34.09 | 34.09 | 0 | +0.00(+0.00%) |
Apr 22, 2016 | 34.09 | 34.09 | 34.09 | 34.09 | 0 | +0.00(+0.00%) |
Apr 21, 2016 | 34.09 | 34.09 | 34.09 | 34.09 | 107 | -0.21(-0.60%) |
Apr 20, 2016 | 34.29 | 34.29 | 34.29 | 34.29 | 8 | +0.00(+0.00%) |
Apr 19, 2016 | 34.29 | 34.29 | 34.29 | 34.29 | 95 | +0.00(+0.00%) |
Apr 18, 2016 | 34.28 | 34.29 | 34.28 | 34.29 | 523 | +0.28(+0.81%) |
Apr 15, 2016 | 35.03 | 35.03 | 33.96 | 34.02 | 3,853 | +0.24(+0.71%) |
Apr 14, 2016 | 32.45 | 33.84 | 32.45 | 33.78 | 4,924 | -0.27(-0.80%) |
Apr 13, 2016 | 34.00 | 34.28 | 33.97 | 34.05 | 31,766 | +0.09(+0.28%) |
Apr 12, 2016 | 33.95 | 33.96 | 33.95 | 33.96 | 3,106 | -0.14(-0.41%) |
Apr 11, 2016 | 34.10 | 34.10 | 34.10 | 34.10 | 1 | +0.00(+0.00%) |
Apr 08, 2016 | 34.10 | 34.10 | 34.10 | 34.10 | 0 | +0.00(+0.00%) |
Apr 07, 2016 | 34.10 | 34.10 | 34.10 | 34.10 | 11,133 | +0.00(+0.00%) |
Apr 06, 2016 | 34.10 | 34.10 | 34.10 | 34.10 | 99 | +0.00(+0.00%) |
Apr 05, 2016 | 34.11 | 34.11 | 34.10 | 34.10 | 2,730 | -0.40(-1.16%) |
Apr 04, 2016 | 34.50 | 34.50 | 34.50 | 34.50 | 1 | +0.00(+0.00%) |
Apr 01, 2016 | 34.50 | 34.50 | 34.50 | 34.50 | 0 | +0.00(+0.00%) |
Mar 31, 2016 | 34.50 | 34.50 | 34.50 | 34.50 | 0 | +0.00(+0.00%) |
Mar 30, 2016 | 34.50 | 34.50 | 34.50 | 34.50 | 0 | +0.00(+0.00%) |
Mar 29, 2016 | 34.50 | 34.50 | 34.50 | 34.50 | 0 | +0.00(+0.00%) |
Mar 28, 2016 | 34.50 | 34.50 | 34.50 | 34.50 | 2,733 | -0.16(-0.46%) |
Mar 24, 2016 | 34.66 | 34.66 | 34.66 | 34.66 | 0 | +0.00(+0.00%) |
Mar 23, 2016 | 34.66 | 34.66 | 34.66 | 34.66 | 0 | +0.00(+0.00%) |
Mar 22, 2016 | 34.66 | 34.66 | 34.66 | 34.66 | 0 | +0.00(+0.00%) |
Mar 11, 2016 | 34.66 | 34.66 | 34.66 | 34.66 | 40 | -0.09(-0.27%) |