Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 36.40 | 36.40 | 36.07 | 36.30 | 2,416 | +0.21(+0.60%) |
May 27, 2016 | 36.09 | 36.09 | 36.09 | 0 | -0.05(-0.12%) | |
May 26, 2016 | 35.91 | 36.16 | 35.91 | 36.13 | 98,392 | +0.27(+0.75%) |
May 25, 2016 | 35.95 | 36.02 | 35.73 | 35.86 | 105,849 | -0.06(-0.18%) |
May 24, 2016 | 35.84 | 36.01 | 35.74 | 35.92 | 108,979 | +0.42(+1.20%) |
May 23, 2016 | 35.54 | 35.54 | 35.50 | 35.50 | 216,257 | -0.15(-0.42%) |
May 20, 2016 | 35.62 | 35.65 | 35.60 | 35.65 | 332,403 | -0.28(-0.78%) |
May 19, 2016 | 35.88 | 35.93 | 35.74 | 35.93 | 175,957 | -0.06(-0.17%) |
May 18, 2016 | 35.90 | 35.99 | 35.90 | 35.99 | 110,612 | +0.08(+0.23%) |
May 17, 2016 | 35.92 | 36.14 | 35.84 | 35.91 | 116,018 | -0.17(-0.48%) |
May 16, 2016 | 35.81 | 36.08 | 35.80 | 36.08 | 97,577 | +0.17(+0.47%) |
May 13, 2016 | 35.99 | 35.99 | 35.55 | 35.91 | 7,156 | -0.31(-0.86%) |
May 12, 2016 | 36.23 | 36.23 | 36.09 | 36.22 | 3,954 | -0.20(-0.55%) |
May 11, 2016 | 36.60 | 36.76 | 36.42 | 36.42 | 4,490 | -0.16(-0.44%) |
May 10, 2016 | 36.86 | 36.89 | 36.58 | 36.58 | 3,794 | +0.30(+0.83%) |
May 09, 2016 | 36.44 | 36.50 | 36.28 | 36.28 | 8,846 | +0.01(+0.03%) |
May 06, 2016 | 35.91 | 36.27 | 35.91 | 36.27 | 1,310 | -0.03(-0.08%) |
May 05, 2016 | 36.10 | 36.40 | 36.10 | 36.30 | 10,094 | -0.37(-1.01%) |
May 04, 2016 | 36.70 | 36.70 | 36.45 | 36.67 | 8,145 | +0.34(+0.94%) |
May 03, 2016 | 36.30 | 36.37 | 36.23 | 36.33 | 5,885 | -0.41(-1.12%) |
May 02, 2016 | 36.73 | 36.98 | 36.52 | 36.74 | 13,600 | +1.21(+3.41%) |
Apr 29, 2016 | 35.71 | 35.71 | 35.53 | 35.53 | 908 | -0.08(-0.22%) |
Apr 28, 2016 | 35.76 | 35.78 | 35.61 | 35.61 | 1,647 | +1.05(+3.04%) |
Apr 27, 2016 | 34.56 | 34.56 | 34.56 | 34.56 | 380 | -0.19(-0.55%) |
Apr 25, 2016 | 34.75 | 34.75 | 34.75 | 0 | -0.02(-0.06%) | |
Apr 22, 2016 | 34.77 | 34.77 | 34.77 | 34.77 | 148 | -0.42(-1.19%) |
Apr 21, 2016 | 35.19 | 35.19 | 35.19 | 35.19 | 931 | -0.35(-0.98%) |
Apr 20, 2016 | 35.62 | 35.62 | 35.54 | 35.54 | 225 | +0.01(+0.03%) |
Apr 19, 2016 | 35.44 | 35.53 | 35.44 | 35.53 | 850 | +0.45(+1.29%) |
Apr 18, 2016 | 35.08 | 35.08 | 35.08 | 35.08 | 535 | +0.40(+1.15%) |
Apr 14, 2016 | 34.68 | 34.68 | 34.68 | 49 | -0.48(-1.37%) | |
Apr 13, 2016 | 35.16 | 35.16 | 35.16 | 35.16 | 2,015 | +0.95(+2.78%) |
Apr 12, 2016 | 34.00 | 34.21 | 34.00 | 34.21 | 616 | +0.02(+0.06%) |
Apr 08, 2016 | 34.19 | 34.19 | 34.19 | 90 | +0.38(+1.12%) | |
Apr 07, 2016 | 33.81 | 33.81 | 33.81 | 33.81 | 355 | -0.64(-1.86%) |
Apr 05, 2016 | 34.45 | 34.45 | 34.45 | 0 | -1.04(-2.92%) | |
Mar 31, 2016 | 35.49 | 35.49 | 35.49 | 0 | -0.45(-1.26%) | |
Mar 30, 2016 | 35.82 | 35.94 | 35.82 | 35.94 | 605 | +0.34(+0.96%) |
Mar 29, 2016 | 35.60 | 35.60 | 35.60 | 35.60 | 278 | +0.15(+0.41%) |
Mar 24, 2016 | 35.45 | 35.45 | 35.45 | 13 | +0.00(+0.01%) | |
Mar 23, 2016 | 35.59 | 35.78 | 35.45 | 35.45 | 4,431 | +0.93(+2.69%) |
Mar 22, 2016 | 34.50 | 34.52 | 34.48 | 34.52 | 956 | -0.64(-1.82%) |
Mar 21, 2016 | 35.16 | 35.16 | 35.16 | 35.16 | 360 | -0.23(-0.65%) |
Mar 18, 2016 | 35.39 | 35.39 | 35.39 | 35.39 | 298 | -0.44(-1.23%) |
Mar 17, 2016 | 35.76 | 36.07 | 35.76 | 35.83 | 1,760 | -0.16(-0.44%) |
Mar 15, 2016 | 35.99 | 35.99 | 35.99 | 0 | +0.12(+0.33%) | |
Mar 10, 2016 | 35.87 | 35.87 | 35.87 | 10 | -0.01(-0.03%) | |
Mar 09, 2016 | 35.88 | 35.88 | 35.88 | 35.88 | 118 | +0.41(+1.16%) |
Mar 07, 2016 | 35.47 | 35.47 | 35.47 | 0 | +0.84(+2.43%) |