Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 35.93 | 36.01 | 35.51 | 35.81 | 109,140 | -0.02(-0.05%) |
May 27, 2016 | 35.43 | 35.83 | 35.83 | 35.83 | 61,727 | +0.29(+0.82%) |
May 26, 2016 | 35.83 | 36.28 | 35.52 | 35.53 | 52,679 | -0.34(-0.94%) |
May 25, 2016 | 35.94 | 36.08 | 35.63 | 35.87 | 80,464 | +0.08(+0.23%) |
May 24, 2016 | 34.97 | 35.85 | 34.79 | 35.79 | 105,966 | +1.08(+3.12%) |
May 23, 2016 | 35.22 | 35.36 | 34.65 | 34.71 | 88,016 | -0.61(-1.73%) |
May 20, 2016 | 35.36 | 35.61 | 34.98 | 35.32 | 139,370 | +0.13(+0.36%) |
May 19, 2016 | 34.58 | 35.29 | 34.55 | 35.19 | 137,182 | +0.39(+1.13%) |
May 18, 2016 | 34.55 | 35.34 | 34.46 | 34.80 | 83,792 | +0.18(+0.53%) |
May 17, 2016 | 35.37 | 35.73 | 34.55 | 34.62 | 157,092 | -0.86(-2.41%) |
May 16, 2016 | 34.82 | 35.63 | 34.82 | 35.47 | 101,332 | +0.72(+2.07%) |
May 13, 2016 | 34.87 | 35.28 | 34.68 | 34.75 | 245,184 | -0.09(-0.26%) |
May 12, 2016 | 34.74 | 35.14 | 34.60 | 34.84 | 253,638 | +0.11(+0.31%) |
May 11, 2016 | 34.90 | 34.97 | 34.56 | 34.73 | 127,272 | -0.28(-0.81%) |
May 10, 2016 | 34.64 | 35.32 | 34.51 | 35.02 | 156,992 | +0.38(+1.10%) |
May 09, 2016 | 35.02 | 35.27 | 34.57 | 34.63 | 147,472 | -0.46(-1.30%) |
May 06, 2016 | 34.46 | 35.12 | 34.46 | 35.09 | 154,543 | +0.49(+1.42%) |
May 05, 2016 | 35.04 | 35.04 | 34.52 | 34.60 | 232,649 | -0.41(-1.17%) |
May 04, 2016 | 35.17 | 35.30 | 34.52 | 35.01 | 223,699 | -0.44(-1.23%) |
May 03, 2016 | 36.42 | 37.10 | 33.60 | 35.44 | 267,646 | -1.78(-4.79%) |
May 02, 2016 | 36.75 | 37.63 | 36.34 | 37.23 | 198,495 | +0.55(+1.49%) |
Apr 29, 2016 | 37.02 | 37.36 | 36.20 | 36.68 | 260,454 | -0.63(-1.68%) |
Apr 28, 2016 | 37.37 | 37.65 | 36.68 | 37.31 | 171,863 | -0.25(-0.68%) |
Apr 27, 2016 | 37.57 | 37.95 | 37.14 | 37.57 | 75,088 | -0.05(-0.12%) |
Apr 26, 2016 | 36.83 | 37.66 | 36.59 | 37.61 | 119,511 | +0.99(+2.71%) |
Apr 25, 2016 | 37.33 | 37.57 | 36.43 | 36.62 | 200,098 | -0.86(-2.31%) |
Apr 22, 2016 | 37.50 | 37.94 | 37.14 | 37.48 | 119,379 | +0.12(+0.32%) |
Apr 21, 2016 | 37.30 | 37.74 | 37.13 | 37.36 | 81,177 | -0.05(-0.12%) |
Apr 20, 2016 | 37.46 | 37.62 | 36.98 | 37.41 | 155,510 | -0.05(-0.12%) |
Apr 19, 2016 | 37.36 | 38.15 | 37.26 | 37.46 | 84,304 | +0.12(+0.32%) |
Apr 18, 2016 | 36.58 | 37.54 | 36.49 | 37.34 | 151,734 | +0.37(+1.01%) |
Apr 15, 2016 | 36.97 | 37.21 | 36.25 | 36.96 | 168,698 | -0.22(-0.59%) |
Apr 14, 2016 | 37.21 | 37.32 | 36.85 | 37.18 | 135,261 | +0.00(+0.00%) |
Apr 13, 2016 | 35.87 | 37.21 | 35.71 | 37.18 | 258,804 | +1.49(+4.18%) |
Apr 12, 2016 | 35.10 | 35.82 | 34.84 | 35.69 | 146,731 | +0.62(+1.77%) |
Apr 11, 2016 | 34.61 | 35.55 | 34.14 | 35.07 | 165,049 | +0.81(+2.37%) |
Apr 08, 2016 | 34.53 | 34.86 | 34.01 | 34.26 | 85,251 | +0.16(+0.48%) |
Apr 07, 2016 | 34.25 | 34.53 | 33.85 | 34.10 | 137,405 | -0.30(-0.87%) |
Apr 06, 2016 | 33.90 | 34.45 | 33.87 | 34.40 | 107,775 | +0.46(+1.37%) |
Apr 05, 2016 | 33.87 | 34.30 | 33.47 | 33.93 | 111,195 | -0.13(-0.37%) |
Apr 04, 2016 | 34.91 | 34.91 | 33.96 | 34.06 | 96,998 | -0.86(-2.48%) |
Apr 01, 2016 | 33.91 | 34.94 | 33.69 | 34.92 | 125,457 | +0.70(+2.05%) |
Mar 31, 2016 | 34.09 | 34.36 | 33.93 | 34.22 | 94,649 | -0.12(-0.34%) |
Mar 30, 2016 | 34.47 | 34.61 | 33.86 | 34.34 | 79,270 | +0.08(+0.24%) |
Mar 29, 2016 | 33.55 | 34.36 | 33.36 | 34.26 | 134,374 | +0.57(+1.70%) |
Mar 28, 2016 | 34.07 | 34.35 | 33.26 | 33.69 | 165,307 | -0.41(-1.20%) |
Mar 24, 2016 | 33.37 | 34.10 | 34.10 | 34.10 | 126,970 | +0.61(+1.82%) |
Mar 23, 2016 | 33.76 | 33.90 | 33.31 | 33.49 | 125,020 | -0.46(-1.34%) |
Mar 22, 2016 | 33.34 | 34.24 | 33.07 | 33.94 | 93,235 | +0.49(+1.47%) |
Mar 21, 2016 | 34.50 | 34.78 | 32.80 | 33.45 | 173,482 | -1.18(-3.42%) |
Mar 18, 2016 | 34.73 | 35.07 | 34.12 | 34.63 | 167,785 | +0.13(+0.37%) |
Mar 17, 2016 | 33.71 | 34.74 | 33.47 | 34.51 | 113,988 | +0.87(+2.60%) |
Mar 16, 2016 | 33.36 | 33.88 | 32.92 | 33.63 | 74,012 | +0.16(+0.49%) |
Mar 15, 2016 | 33.69 | 33.81 | 33.27 | 33.47 | 93,806 | -0.49(-1.44%) |
Mar 14, 2016 | 34.24 | 34.67 | 33.80 | 33.96 | 87,257 | -0.67(-1.94%) |
Mar 11, 2016 | 34.32 | 34.70 | 34.04 | 34.63 | 74,861 | +0.57(+1.68%) |
Mar 10, 2016 | 34.09 | 34.21 | 33.36 | 34.06 | 88,990 | +0.19(+0.56%) |
Mar 09, 2016 | 33.89 | 34.28 | 33.67 | 33.87 | 83,548 | -0.01(-0.03%) |
Mar 08, 2016 | 34.01 | 34.45 | 33.68 | 33.88 | 94,372 | -0.49(-1.42%) |
Mar 07, 2016 | 34.19 | 34.58 | 34.02 | 34.37 | 144,736 | +0.06(+0.18%) |
Mar 04, 2016 | 34.49 | 34.91 | 34.01 | 34.30 | 138,262 | -0.30(-0.86%) |
Mar 03, 2016 | 34.08 | 34.85 | 33.80 | 34.60 | 137,959 | +0.37(+1.09%) |
Mar 02, 2016 | 33.76 | 34.45 | 33.53 | 34.23 | 126,291 | +0.32(+0.94%) |