Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 36.33 | 36.74 | 36.07 | 36.50 | 141,910 | +0.24(+0.66%) |
May 27, 2016 | 36.14 | 36.26 | 36.26 | 36.26 | 77,000 | +0.07(+0.19%) |
May 26, 2016 | 36.07 | 36.40 | 35.92 | 36.19 | 115,470 | -0.14(-0.38%) |
May 25, 2016 | 36.05 | 36.43 | 35.87 | 36.33 | 125,456 | +0.36(+1.00%) |
May 24, 2016 | 35.22 | 36.16 | 35.22 | 35.97 | 169,197 | +0.88(+2.51%) |
May 23, 2016 | 35.19 | 35.44 | 34.95 | 35.09 | 107,543 | -0.20(-0.56%) |
May 20, 2016 | 35.04 | 35.34 | 34.87 | 35.28 | 100,876 | +0.40(+1.15%) |
May 19, 2016 | 35.06 | 35.21 | 34.55 | 34.88 | 85,319 | -0.28(-0.80%) |
May 18, 2016 | 35.30 | 35.63 | 34.97 | 35.16 | 65,228 | -0.32(-0.89%) |
May 17, 2016 | 35.56 | 35.85 | 35.10 | 35.48 | 115,412 | -0.20(-0.55%) |
May 16, 2016 | 35.63 | 35.81 | 35.37 | 35.68 | 105,335 | +0.21(+0.60%) |
May 13, 2016 | 35.63 | 35.93 | 35.29 | 35.46 | 114,458 | -0.23(-0.65%) |
May 12, 2016 | 35.92 | 36.22 | 35.42 | 35.69 | 116,119 | +0.13(+0.36%) |
May 11, 2016 | 35.93 | 35.93 | 35.50 | 35.57 | 64,318 | -0.24(-0.67%) |
May 10, 2016 | 35.64 | 36.03 | 35.27 | 35.81 | 126,662 | +0.30(+0.84%) |
May 09, 2016 | 35.57 | 35.79 | 35.33 | 35.51 | 84,313 | -0.10(-0.29%) |
May 06, 2016 | 35.11 | 35.64 | 35.11 | 35.61 | 141,096 | +0.28(+0.80%) |
May 05, 2016 | 35.84 | 36.04 | 35.22 | 35.33 | 161,366 | -0.25(-0.70%) |
May 04, 2016 | 36.06 | 36.53 | 35.27 | 35.57 | 166,399 | -0.22(-0.62%) |
May 03, 2016 | 35.83 | 36.21 | 35.16 | 35.80 | 110,498 | -0.29(-0.81%) |
May 02, 2016 | 36.12 | 36.22 | 35.85 | 36.09 | 99,701 | +0.12(+0.33%) |
Apr 29, 2016 | 35.81 | 36.24 | 35.59 | 35.97 | 127,382 | -0.06(-0.17%) |
Apr 28, 2016 | 36.19 | 36.44 | 35.91 | 36.03 | 132,118 | -0.46(-1.26%) |
Apr 27, 2016 | 36.23 | 36.62 | 36.05 | 36.49 | 132,240 | +0.36(+0.99%) |
Apr 26, 2016 | 36.23 | 36.23 | 35.72 | 36.13 | 107,907 | +0.31(+0.86%) |
Apr 25, 2016 | 36.21 | 36.21 | 35.46 | 35.82 | 142,462 | -0.41(-1.13%) |
Apr 22, 2016 | 35.69 | 36.31 | 35.69 | 36.23 | 98,111 | +0.46(+1.29%) |
Apr 21, 2016 | 35.81 | 36.10 | 35.70 | 35.77 | 75,912 | -0.05(-0.14%) |
Apr 20, 2016 | 36.09 | 36.25 | 35.75 | 35.82 | 139,945 | -0.38(-1.04%) |
Apr 19, 2016 | 36.22 | 36.49 | 36.06 | 36.20 | 92,685 | +0.08(+0.21%) |
Apr 18, 2016 | 36.02 | 36.25 | 35.99 | 36.12 | 75,079 | +0.09(+0.26%) |
Apr 15, 2016 | 35.98 | 36.32 | 35.84 | 36.03 | 54,030 | -0.09(-0.24%) |
Apr 14, 2016 | 35.76 | 36.21 | 35.50 | 36.11 | 102,349 | +0.07(+0.19%) |
Apr 13, 2016 | 35.86 | 36.07 | 35.33 | 36.04 | 162,095 | +0.67(+1.88%) |
Apr 12, 2016 | 35.49 | 35.84 | 35.27 | 35.38 | 159,083 | -0.16(-0.46%) |
Apr 11, 2016 | 35.78 | 35.87 | 35.49 | 35.54 | 111,350 | +0.03(+0.07%) |
Apr 08, 2016 | 35.52 | 35.86 | 35.27 | 35.51 | 97,134 | +0.19(+0.53%) |
Apr 07, 2016 | 35.26 | 35.54 | 35.03 | 35.33 | 185,505 | -0.23(-0.65%) |
Apr 06, 2016 | 35.69 | 35.88 | 35.44 | 35.56 | 283,037 | -0.15(-0.43%) |
Apr 05, 2016 | 35.81 | 35.94 | 35.47 | 35.71 | 150,717 | -0.36(-1.00%) |
Apr 04, 2016 | 36.43 | 36.45 | 35.94 | 36.07 | 130,428 | -0.31(-0.85%) |
Apr 01, 2016 | 36.18 | 36.44 | 35.78 | 36.38 | 161,386 | -0.10(-0.28%) |
Mar 31, 2016 | 36.63 | 36.91 | 36.43 | 36.48 | 120,021 | -0.10(-0.28%) |
Mar 30, 2016 | 36.75 | 36.80 | 36.40 | 36.58 | 157,653 | +0.04(+0.12%) |
Mar 29, 2016 | 35.73 | 36.56 | 35.63 | 36.54 | 133,326 | +0.71(+1.98%) |
Mar 28, 2016 | 36.26 | 36.26 | 35.71 | 35.83 | 144,996 | -0.43(-1.18%) |
Mar 24, 2016 | 35.52 | 36.26 | 36.26 | 36.26 | 216,140 | +0.45(+1.26%) |
Mar 23, 2016 | 35.91 | 36.22 | 35.61 | 35.81 | 196,905 | -0.25(-0.69%) |
Mar 22, 2016 | 35.73 | 36.11 | 35.73 | 36.05 | 185,068 | +0.17(+0.48%) |
Mar 21, 2016 | 35.57 | 36.07 | 35.40 | 35.88 | 129,710 | +0.14(+0.38%) |
Mar 18, 2016 | 35.89 | 35.89 | 35.45 | 35.75 | 264,113 | +0.26(+0.75%) |
Mar 17, 2016 | 34.73 | 35.75 | 34.49 | 35.48 | 229,686 | +0.80(+2.32%) |
Mar 16, 2016 | 34.54 | 34.80 | 34.14 | 34.68 | 136,721 | +0.18(+0.52%) |
Mar 15, 2016 | 34.13 | 34.83 | 33.86 | 34.50 | 169,320 | +0.11(+0.32%) |
Mar 14, 2016 | 34.37 | 34.57 | 34.13 | 34.39 | 134,802 | -0.17(-0.49%) |
Mar 11, 2016 | 34.77 | 34.83 | 34.36 | 34.56 | 119,586 | +0.13(+0.37%) |
Mar 10, 2016 | 34.84 | 34.99 | 34.06 | 34.43 | 201,181 | -0.38(-1.10%) |
Mar 09, 2016 | 35.26 | 35.41 | 34.80 | 34.81 | 326,126 | -0.23(-0.66%) |
Mar 08, 2016 | 35.29 | 35.44 | 35.00 | 35.04 | 256,740 | -0.52(-1.46%) |
Mar 07, 2016 | 35.27 | 35.71 | 35.11 | 35.56 | 352,838 | +0.18(+0.50%) |
Mar 04, 2016 | 34.98 | 35.86 | 34.85 | 35.38 | 396,312 | +0.50(+1.44%) |
Mar 03, 2016 | 34.50 | 34.92 | 33.87 | 34.88 | 479,405 | +0.31(+0.89%) |
Mar 02, 2016 | 34.21 | 34.64 | 34.00 | 34.57 | 474,765 | +0.11(+0.32%) |