Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 34.91 | 34.91 | 34.25 | 34.27 | 22,765 | -0.33(-0.95%) |
May 27, 2016 | 34.87 | 34.60 | 34.60 | 34.60 | 12,682 | -0.15(-0.44%) |
May 26, 2016 | 34.47 | 34.86 | 34.47 | 34.75 | 26,276 | -0.00(-0.01%) |
May 25, 2016 | 34.82 | 34.85 | 34.67 | 34.76 | 23,998 | +0.18(+0.51%) |
May 24, 2016 | 34.40 | 34.72 | 34.40 | 34.58 | 38,049 | +0.40(+1.18%) |
May 23, 2016 | 34.01 | 34.24 | 34.01 | 34.18 | 11,124 | +0.04(+0.11%) |
May 20, 2016 | 34.14 | 34.24 | 34.07 | 34.14 | 8,841 | +0.22(+0.65%) |
May 19, 2016 | 33.98 | 33.98 | 33.78 | 33.92 | 8,084 | -0.13(-0.37%) |
May 18, 2016 | 34.13 | 34.41 | 34.04 | 34.04 | 10,769 | -0.06(-0.17%) |
May 17, 2016 | 33.74 | 34.40 | 33.74 | 34.10 | 22,394 | -0.08(-0.23%) |
May 16, 2016 | 34.11 | 34.18 | 33.99 | 34.18 | 15,297 | +0.37(+1.08%) |
May 13, 2016 | 33.96 | 34.01 | 33.81 | 33.81 | 3,265 | -0.38(-1.13%) |
May 12, 2016 | 34.47 | 34.47 | 34.12 | 34.20 | 10,621 | -0.08(-0.22%) |
May 11, 2016 | 34.25 | 34.40 | 34.22 | 34.27 | 5,586 | -0.10(-0.30%) |
May 10, 2016 | 34.35 | 34.43 | 34.31 | 34.38 | 9,053 | +0.36(+1.07%) |
May 09, 2016 | 34.18 | 34.18 | 34.01 | 34.01 | 6,524 | +0.00(+0.00%) |
May 06, 2016 | 33.93 | 34.04 | 33.81 | 34.01 | 6,693 | +0.08(+0.23%) |
May 05, 2016 | 33.96 | 34.01 | 33.89 | 33.94 | 6,382 | -0.06(-0.17%) |
May 04, 2016 | 34.30 | 34.30 | 33.85 | 33.99 | 14,512 | -0.33(-0.95%) |
May 03, 2016 | 34.37 | 34.49 | 34.28 | 34.32 | 10,676 | -0.55(-1.57%) |
May 02, 2016 | 34.71 | 34.87 | 34.69 | 34.87 | 16,554 | +0.32(+0.92%) |
Apr 29, 2016 | 34.69 | 34.69 | 34.36 | 34.55 | 18,303 | +0.11(+0.31%) |
Apr 28, 2016 | 34.45 | 34.74 | 34.45 | 34.45 | 6,164 | -0.45(-1.30%) |
Apr 27, 2016 | 34.86 | 34.90 | 34.75 | 34.90 | 6,322 | +0.10(+0.28%) |
Apr 26, 2016 | 34.82 | 34.94 | 34.78 | 34.80 | 5,635 | +0.01(+0.03%) |
Apr 25, 2016 | 34.72 | 34.79 | 34.63 | 34.79 | 8,639 | -0.04(-0.11%) |
Apr 22, 2016 | 34.87 | 34.87 | 34.70 | 34.83 | 5,327 | -0.10(-0.30%) |
Apr 21, 2016 | 35.56 | 35.56 | 34.91 | 34.94 | 16,065 | -0.28(-0.79%) |
Apr 20, 2016 | 35.28 | 35.37 | 35.17 | 35.22 | 7,749 | -0.05(-0.14%) |
Apr 19, 2016 | 35.30 | 35.37 | 35.20 | 35.26 | 8,409 | +0.60(+1.72%) |
Apr 18, 2016 | 34.59 | 34.71 | 34.59 | 34.67 | 5,419 | +0.32(+0.92%) |
Apr 15, 2016 | 34.47 | 34.47 | 34.29 | 34.35 | 12,214 | -0.01(-0.03%) |
Apr 14, 2016 | 35.01 | 35.01 | 34.36 | 34.36 | 49,128 | -0.12(-0.33%) |
Apr 13, 2016 | 34.63 | 34.63 | 34.25 | 34.48 | 22,048 | +0.26(+0.77%) |
Apr 12, 2016 | 33.91 | 34.23 | 33.74 | 34.21 | 24,858 | +0.35(+1.04%) |
Apr 11, 2016 | 34.07 | 34.20 | 33.86 | 33.86 | 25,406 | -0.21(-0.62%) |
Apr 08, 2016 | 33.96 | 34.07 | 33.91 | 34.07 | 7,112 | +0.67(+2.02%) |
Apr 07, 2016 | 33.79 | 33.79 | 33.40 | 33.40 | 4,213 | -0.43(-1.28%) |
Apr 06, 2016 | 33.53 | 33.87 | 33.53 | 33.83 | 2,885 | +0.33(+0.98%) |
Apr 05, 2016 | 33.60 | 33.60 | 33.46 | 33.50 | 1,379 | -0.22(-0.66%) |
Apr 04, 2016 | 33.88 | 34.01 | 33.73 | 33.73 | 5,712 | +0.08(+0.23%) |
Apr 01, 2016 | 33.48 | 33.73 | 33.48 | 33.65 | 8,133 | -0.38(-1.11%) |
Mar 31, 2016 | 34.16 | 34.18 | 33.96 | 34.03 | 3,108 | -0.17(-0.50%) |
Mar 30, 2016 | 34.00 | 34.25 | 34.00 | 34.20 | 4,902 | +0.16(+0.48%) |
Mar 29, 2016 | 33.68 | 34.03 | 33.40 | 34.03 | 14,796 | +0.58(+1.72%) |
Mar 28, 2016 | 33.28 | 33.49 | 33.24 | 33.46 | 1,862 | +0.19(+0.57%) |
Mar 24, 2016 | 33.21 | 33.27 | 33.27 | 33.27 | 3,534 | -0.28(-0.83%) |
Mar 23, 2016 | 33.53 | 33.59 | 33.37 | 33.54 | 14,201 | -0.25(-0.75%) |
Mar 22, 2016 | 33.74 | 33.84 | 33.57 | 33.80 | 8,097 | -0.24(-0.70%) |
Mar 21, 2016 | 33.93 | 34.15 | 33.57 | 34.04 | 5,857 | -0.15(-0.45%) |
Mar 18, 2016 | 34.19 | 34.19 | 34.17 | 34.19 | 2,222 | +0.00(+0.00%) |
Mar 17, 2016 | 33.93 | 34.19 | 33.68 | 34.19 | 4,447 | +0.42(+1.25%) |
Mar 16, 2016 | 33.16 | 33.80 | 32.98 | 33.77 | 5,453 | +0.41(+1.24%) |
Mar 15, 2016 | 33.55 | 33.55 | 33.29 | 33.36 | 2,089 | -0.56(-1.64%) |
Mar 14, 2016 | 33.91 | 33.97 | 33.70 | 33.91 | 9,811 | +0.09(+0.26%) |
Mar 11, 2016 | 33.59 | 33.87 | 33.49 | 33.82 | 9,263 | +0.56(+1.70%) |
Mar 10, 2016 | 33.37 | 33.38 | 33.00 | 33.26 | 4,315 | -0.21(-0.63%) |
Mar 09, 2016 | 33.37 | 33.54 | 33.22 | 33.47 | 8,022 | -0.01(-0.04%) |
Mar 08, 2016 | 33.27 | 33.55 | 33.18 | 33.49 | 9,203 | -0.00(-0.01%) |
Mar 07, 2016 | 33.34 | 33.70 | 33.30 | 33.49 | 3,361 | +0.05(+0.14%) |
Mar 04, 2016 | 33.36 | 33.77 | 33.36 | 33.44 | 4,627 | +0.29(+0.89%) |
Mar 03, 2016 | 33.07 | 33.33 | 33.04 | 33.15 | 3,415 | +0.19(+0.56%) |
Mar 02, 2016 | 32.86 | 32.98 | 32.78 | 32.96 | 2,029 | +0.04(+0.12%) |