Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 35.88 | 36.01 | 35.60 | 35.90 | 232,877 | +0.05(+0.15%) |
May 27, 2016 | 35.74 | 35.85 | 35.85 | 35.85 | 137,998 | +0.15(+0.43%) |
May 26, 2016 | 35.66 | 35.79 | 35.58 | 35.69 | 128,647 | +0.13(+0.36%) |
May 25, 2016 | 35.46 | 35.83 | 35.44 | 35.56 | 169,095 | +0.08(+0.23%) |
May 24, 2016 | 34.48 | 35.52 | 34.37 | 35.48 | 193,723 | +1.22(+3.58%) |
May 23, 2016 | 34.16 | 34.45 | 34.12 | 34.26 | 173,242 | +0.05(+0.16%) |
May 20, 2016 | 34.05 | 34.39 | 34.00 | 34.20 | 205,761 | +0.24(+0.69%) |
May 19, 2016 | 33.99 | 34.34 | 33.84 | 33.97 | 118,883 | -0.22(-0.64%) |
May 18, 2016 | 34.12 | 34.55 | 33.96 | 34.19 | 119,608 | +0.01(+0.03%) |
May 17, 2016 | 34.34 | 34.63 | 33.71 | 34.18 | 234,536 | -0.28(-0.82%) |
May 16, 2016 | 34.48 | 34.82 | 34.44 | 34.46 | 103,950 | +0.10(+0.29%) |
May 13, 2016 | 34.28 | 34.65 | 34.10 | 34.36 | 95,299 | -0.09(-0.26%) |
May 12, 2016 | 34.45 | 34.72 | 34.23 | 34.45 | 71,759 | +0.04(+0.11%) |
May 11, 2016 | 34.91 | 34.93 | 34.37 | 34.41 | 93,204 | -0.46(-1.33%) |
May 10, 2016 | 34.47 | 34.91 | 34.33 | 34.87 | 97,145 | +0.62(+1.80%) |
May 09, 2016 | 34.44 | 34.48 | 33.96 | 34.26 | 161,876 | -0.38(-1.10%) |
May 06, 2016 | 34.20 | 34.64 | 34.08 | 34.64 | 204,064 | +0.29(+0.85%) |
May 05, 2016 | 34.38 | 34.73 | 34.30 | 34.35 | 147,775 | +0.01(+0.03%) |
May 04, 2016 | 33.98 | 34.43 | 33.90 | 34.34 | 112,655 | +0.21(+0.61%) |
May 03, 2016 | 34.00 | 34.30 | 33.88 | 34.13 | 146,995 | -0.19(-0.56%) |
May 02, 2016 | 34.12 | 34.61 | 34.06 | 34.32 | 142,434 | +0.21(+0.61%) |
Apr 29, 2016 | 34.10 | 34.52 | 33.97 | 34.11 | 148,659 | -0.15(-0.42%) |
Apr 28, 2016 | 35.01 | 35.02 | 34.19 | 34.26 | 119,975 | -0.86(-2.45%) |
Apr 27, 2016 | 35.32 | 35.45 | 34.69 | 35.12 | 121,429 | -0.24(-0.67%) |
Apr 26, 2016 | 34.88 | 35.46 | 34.84 | 35.36 | 189,966 | +0.50(+1.43%) |
Apr 25, 2016 | 34.64 | 34.97 | 34.51 | 34.86 | 241,202 | +0.28(+0.81%) |
Apr 22, 2016 | 35.85 | 35.85 | 34.16 | 34.58 | 327,554 | +0.12(+0.34%) |
Apr 21, 2016 | 34.42 | 34.55 | 34.27 | 34.46 | 143,458 | +0.04(+0.11%) |
Apr 20, 2016 | 34.51 | 34.61 | 34.37 | 34.42 | 102,360 | -0.05(-0.16%) |
Apr 19, 2016 | 34.77 | 35.18 | 34.44 | 34.48 | 229,091 | -0.47(-1.35%) |
Apr 18, 2016 | 34.57 | 34.97 | 34.57 | 34.95 | 72,136 | +0.08(+0.23%) |
Apr 15, 2016 | 34.75 | 34.96 | 34.59 | 34.87 | 103,237 | +0.00(+0.00%) |
Apr 14, 2016 | 35.00 | 35.25 | 34.67 | 34.87 | 113,097 | -0.05(-0.13%) |
Apr 13, 2016 | 34.36 | 34.93 | 34.30 | 34.91 | 132,259 | +0.80(+2.34%) |
Apr 12, 2016 | 33.89 | 34.30 | 33.64 | 34.11 | 108,727 | +0.16(+0.48%) |
Apr 11, 2016 | 34.10 | 34.47 | 33.78 | 33.95 | 143,221 | -0.05(-0.16%) |
Apr 08, 2016 | 34.03 | 34.26 | 33.65 | 34.00 | 190,856 | +0.21(+0.62%) |
Apr 07, 2016 | 33.93 | 34.07 | 33.68 | 33.80 | 144,631 | -0.41(-1.19%) |
Apr 06, 2016 | 33.99 | 34.23 | 33.70 | 34.20 | 96,618 | +0.24(+0.69%) |
Apr 05, 2016 | 33.70 | 34.68 | 33.56 | 33.97 | 157,899 | +0.03(+0.08%) |
Apr 04, 2016 | 34.42 | 34.44 | 33.84 | 33.94 | 105,662 | -0.56(-1.62%) |
Apr 01, 2016 | 34.18 | 34.54 | 34.05 | 34.50 | 119,047 | +0.02(+0.05%) |
Mar 31, 2016 | 34.07 | 34.63 | 34.00 | 34.48 | 201,060 | +0.46(+1.35%) |
Mar 30, 2016 | 34.10 | 34.12 | 33.75 | 34.02 | 98,009 | +0.09(+0.27%) |
Mar 29, 2016 | 32.92 | 33.95 | 32.92 | 33.93 | 132,659 | +0.89(+2.71%) |
Mar 28, 2016 | 33.05 | 33.24 | 32.90 | 33.04 | 70,478 | +0.01(+0.03%) |
Mar 24, 2016 | 32.87 | 33.03 | 33.03 | 33.03 | 116,560 | +0.11(+0.33%) |
Mar 23, 2016 | 33.40 | 33.60 | 32.89 | 32.92 | 97,675 | -0.60(-1.78%) |
Mar 22, 2016 | 33.37 | 33.81 | 33.35 | 33.52 | 104,197 | -0.10(-0.30%) |
Mar 21, 2016 | 33.55 | 33.73 | 33.44 | 33.62 | 135,388 | -0.08(-0.24%) |
Mar 18, 2016 | 33.67 | 33.81 | 33.55 | 33.70 | 251,985 | +0.20(+0.59%) |
Mar 17, 2016 | 32.59 | 33.63 | 32.55 | 33.50 | 218,099 | +0.88(+2.69%) |
Mar 16, 2016 | 31.93 | 32.70 | 31.92 | 32.62 | 166,546 | +0.51(+1.60%) |
Mar 15, 2016 | 32.06 | 32.20 | 31.83 | 32.11 | 189,623 | -0.11(-0.34%) |
Mar 14, 2016 | 32.68 | 32.96 | 32.12 | 32.21 | 220,632 | -0.65(-1.98%) |
Mar 11, 2016 | 32.61 | 32.89 | 32.11 | 32.87 | 286,255 | +0.57(+1.76%) |
Mar 10, 2016 | 32.61 | 32.70 | 31.98 | 32.30 | 119,838 | -0.23(-0.69%) |
Mar 09, 2016 | 32.66 | 32.96 | 32.46 | 32.52 | 187,167 | -0.05(-0.17%) |
Mar 08, 2016 | 32.59 | 32.84 | 32.20 | 32.58 | 247,874 | -0.30(-0.91%) |
Mar 07, 2016 | 32.17 | 33.03 | 32.17 | 32.87 | 241,452 | +0.58(+1.79%) |
Mar 04, 2016 | 31.66 | 32.51 | 31.63 | 32.30 | 238,106 | +0.60(+1.88%) |
Mar 03, 2016 | 31.38 | 31.80 | 31.38 | 31.70 | 179,750 | +0.30(+0.95%) |
Mar 02, 2016 | 31.10 | 31.47 | 30.95 | 31.40 | 152,889 | +0.23(+0.75%) |