Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 36.12 | 36.15 | 35.90 | 36.05 | 25,961 | +0.14(+0.39%) |
May 27, 2016 | 35.70 | 35.91 | 35.91 | 35.91 | 24,204 | +0.22(+0.61%) |
May 26, 2016 | 35.75 | 35.80 | 35.65 | 35.69 | 10,829 | +0.00(+0.00%) |
May 25, 2016 | 35.43 | 35.72 | 35.43 | 35.69 | 16,860 | +0.40(+1.14%) |
May 24, 2016 | 35.00 | 35.29 | 34.96 | 35.29 | 33,932 | +0.53(+1.52%) |
May 23, 2016 | 34.93 | 34.93 | 34.68 | 34.76 | 28,144 | -0.03(-0.09%) |
May 20, 2016 | 34.67 | 34.87 | 34.67 | 34.80 | 14,409 | +0.38(+1.11%) |
May 19, 2016 | 34.32 | 34.46 | 34.09 | 34.41 | 39,319 | -0.07(-0.21%) |
May 18, 2016 | 34.47 | 34.92 | 34.40 | 34.49 | 59,875 | -0.13(-0.38%) |
May 17, 2016 | 34.83 | 35.12 | 34.52 | 34.62 | 30,405 | -0.30(-0.87%) |
May 16, 2016 | 34.63 | 35.07 | 34.63 | 34.92 | 35,675 | +0.39(+1.12%) |
May 13, 2016 | 34.93 | 34.93 | 34.47 | 34.53 | 45,908 | -0.38(-1.08%) |
May 12, 2016 | 35.23 | 35.23 | 34.77 | 34.91 | 12,773 | -0.07(-0.20%) |
May 11, 2016 | 35.22 | 35.27 | 34.98 | 34.98 | 25,795 | -0.38(-1.07%) |
May 10, 2016 | 35.14 | 35.37 | 35.01 | 35.36 | 25,154 | +0.51(+1.46%) |
May 09, 2016 | 34.90 | 35.06 | 34.73 | 34.85 | 27,987 | -0.13(-0.37%) |
May 06, 2016 | 34.76 | 35.04 | 34.76 | 34.98 | 24,103 | +0.17(+0.48%) |
May 05, 2016 | 35.06 | 35.13 | 34.79 | 34.82 | 16,161 | -0.23(-0.65%) |
May 04, 2016 | 35.06 | 35.32 | 34.85 | 35.05 | 57,796 | -0.11(-0.31%) |
May 03, 2016 | 35.43 | 35.43 | 35.06 | 35.16 | 8,916 | -0.54(-1.51%) |
May 02, 2016 | 35.73 | 35.75 | 35.35 | 35.69 | 74,151 | +0.15(+0.43%) |
Apr 29, 2016 | 35.61 | 35.62 | 35.25 | 35.54 | 27,964 | -0.13(-0.35%) |
Apr 28, 2016 | 35.84 | 36.07 | 35.67 | 35.67 | 8,990 | -0.43(-1.20%) |
Apr 27, 2016 | 35.76 | 36.10 | 35.75 | 36.10 | 65,165 | +0.29(+0.80%) |
Apr 26, 2016 | 35.52 | 35.81 | 35.46 | 35.81 | 26,074 | +0.39(+1.10%) |
Apr 25, 2016 | 35.66 | 35.66 | 35.26 | 35.42 | 27,388 | -0.24(-0.67%) |
Apr 22, 2016 | 35.51 | 35.72 | 35.51 | 35.66 | 44,471 | +0.45(+1.28%) |
Apr 21, 2016 | 35.78 | 35.78 | 35.20 | 35.21 | 23,538 | -0.40(-1.13%) |
Apr 20, 2016 | 35.66 | 35.82 | 35.43 | 35.62 | 29,142 | -0.08(-0.23%) |
Apr 19, 2016 | 35.66 | 35.76 | 35.51 | 35.70 | 45,108 | +0.33(+0.93%) |
Apr 18, 2016 | 35.19 | 35.47 | 35.17 | 35.37 | 13,095 | +0.14(+0.39%) |
Apr 15, 2016 | 35.22 | 35.33 | 35.19 | 35.23 | 15,034 | +0.11(+0.32%) |
Apr 14, 2016 | 35.42 | 35.42 | 35.12 | 35.12 | 20,647 | -0.17(-0.48%) |
Apr 13, 2016 | 34.96 | 35.32 | 34.96 | 35.29 | 25,122 | +0.54(+1.55%) |
Apr 12, 2016 | 34.33 | 34.83 | 34.33 | 34.75 | 19,248 | +0.40(+1.16%) |
Apr 11, 2016 | 34.47 | 34.60 | 34.35 | 34.35 | 32,909 | +0.07(+0.20%) |
Apr 08, 2016 | 34.62 | 34.74 | 34.19 | 34.28 | 45,855 | +0.30(+0.88%) |
Apr 07, 2016 | 34.29 | 34.37 | 33.87 | 33.98 | 66,408 | -0.43(-1.25%) |
Apr 06, 2016 | 34.17 | 34.47 | 34.06 | 34.41 | 188,980 | +0.17(+0.49%) |
Apr 05, 2016 | 34.45 | 34.52 | 34.24 | 34.24 | 25,177 | -0.40(-1.16%) |
Apr 04, 2016 | 34.92 | 35.01 | 34.59 | 34.65 | 65,912 | -0.34(-0.98%) |
Apr 01, 2016 | 34.45 | 35.00 | 34.45 | 34.99 | 88,877 | +0.14(+0.39%) |
Mar 31, 2016 | 34.99 | 35.03 | 34.85 | 34.85 | 17,660 | -0.08(-0.23%) |
Mar 30, 2016 | 35.02 | 35.07 | 34.82 | 34.93 | 24,631 | +0.09(+0.26%) |
Mar 29, 2016 | 34.27 | 34.87 | 34.09 | 34.84 | 12,171 | +0.59(+1.71%) |
Mar 28, 2016 | 34.40 | 34.40 | 34.09 | 34.26 | 42,540 | +0.13(+0.38%) |
Mar 24, 2016 | 33.92 | 34.13 | 34.13 | 34.13 | 28,353 | +0.07(+0.20%) |
Mar 23, 2016 | 34.48 | 34.48 | 34.06 | 34.06 | 14,073 | -0.49(-1.42%) |
Mar 22, 2016 | 34.45 | 34.73 | 34.37 | 34.55 | 15,534 | -0.04(-0.11%) |
Mar 21, 2016 | 34.69 | 34.69 | 34.45 | 34.59 | 13,992 | +0.04(+0.11%) |
Mar 18, 2016 | 34.48 | 34.73 | 34.48 | 34.55 | 46,378 | +0.04(+0.12%) |
Mar 17, 2016 | 34.06 | 34.59 | 34.04 | 34.51 | 17,779 | +0.49(+1.44%) |
Mar 16, 2016 | 33.52 | 34.09 | 33.52 | 34.02 | 69,800 | +0.42(+1.25%) |
Mar 15, 2016 | 33.75 | 33.75 | 33.46 | 33.60 | 9,416 | -0.20(-0.60%) |
Mar 14, 2016 | 33.78 | 33.92 | 33.73 | 33.80 | 14,655 | -0.13(-0.37%) |
Mar 11, 2016 | 33.50 | 33.97 | 33.50 | 33.93 | 35,399 | +0.65(+1.94%) |
Mar 10, 2016 | 33.45 | 33.55 | 32.97 | 33.28 | 24,079 | -0.05(-0.16%) |
Mar 09, 2016 | 33.42 | 33.45 | 33.24 | 33.34 | 16,236 | +0.22(+0.66%) |
Mar 08, 2016 | 33.81 | 33.81 | 33.12 | 33.12 | 25,024 | -0.71(-2.09%) |
Mar 07, 2016 | 33.39 | 33.84 | 33.39 | 33.82 | 50,433 | +0.23(+0.68%) |
Mar 04, 2016 | 33.37 | 33.73 | 33.24 | 33.60 | 16,367 | +0.35(+1.06%) |
Mar 03, 2016 | 32.84 | 33.27 | 32.84 | 33.24 | 32,696 | +0.41(+1.25%) |
Mar 02, 2016 | 32.47 | 32.83 | 32.34 | 32.83 | 133,148 | +0.47(+1.46%) |