Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 33.96 | 34.01 | 33.85 | 33.97 | 283,673 | +0.02(+0.06%) |
May 27, 2016 | 33.82 | 33.95 | 33.95 | 33.95 | 83,991 | +0.17(+0.49%) |
May 26, 2016 | 33.78 | 33.89 | 33.76 | 33.79 | 113,392 | +0.05(+0.16%) |
May 25, 2016 | 33.62 | 33.81 | 33.62 | 33.73 | 72,074 | +0.13(+0.40%) |
May 24, 2016 | 33.28 | 33.64 | 33.28 | 33.60 | 173,444 | +0.40(+1.19%) |
May 23, 2016 | 33.39 | 33.47 | 33.20 | 33.20 | 142,363 | -0.19(-0.55%) |
May 20, 2016 | 33.27 | 33.48 | 33.27 | 33.39 | 67,026 | +0.21(+0.62%) |
May 19, 2016 | 33.04 | 33.22 | 32.98 | 33.18 | 292,784 | +0.08(+0.24%) |
May 18, 2016 | 33.06 | 33.31 | 32.94 | 33.10 | 216,160 | -0.19(-0.58%) |
May 17, 2016 | 33.70 | 33.71 | 33.24 | 33.30 | 219,289 | -0.40(-1.20%) |
May 16, 2016 | 33.44 | 33.81 | 33.42 | 33.70 | 169,504 | +0.25(+0.74%) |
May 13, 2016 | 33.68 | 33.80 | 33.45 | 33.45 | 198,036 | -0.34(-1.01%) |
May 12, 2016 | 33.92 | 34.01 | 33.66 | 33.79 | 126,826 | -0.07(-0.21%) |
May 11, 2016 | 34.19 | 34.29 | 33.86 | 33.86 | 227,190 | -0.64(-1.86%) |
May 10, 2016 | 34.28 | 34.51 | 34.22 | 34.51 | 115,541 | +0.37(+1.09%) |
May 09, 2016 | 33.98 | 34.24 | 33.98 | 34.14 | 120,363 | +0.20(+0.59%) |
May 06, 2016 | 33.71 | 33.94 | 33.55 | 33.94 | 117,280 | +0.15(+0.46%) |
May 05, 2016 | 33.87 | 34.16 | 33.75 | 33.78 | 124,844 | -0.16(-0.47%) |
May 04, 2016 | 33.88 | 34.04 | 33.83 | 33.94 | 109,312 | -0.13(-0.39%) |
May 03, 2016 | 34.11 | 34.26 | 34.01 | 34.07 | 109,401 | -0.23(-0.68%) |
May 02, 2016 | 33.96 | 34.34 | 33.95 | 34.30 | 153,218 | +0.46(+1.36%) |
Apr 29, 2016 | 34.03 | 34.03 | 33.65 | 33.85 | 121,079 | +0.02(+0.06%) |
Apr 28, 2016 | 34.08 | 34.27 | 33.77 | 33.83 | 171,662 | -0.42(-1.23%) |
Apr 27, 2016 | 34.28 | 34.32 | 34.09 | 34.25 | 99,506 | +0.01(+0.04%) |
Apr 26, 2016 | 34.23 | 34.38 | 34.09 | 34.23 | 239,315 | +0.07(+0.21%) |
Apr 25, 2016 | 34.00 | 34.17 | 33.95 | 34.16 | 113,891 | +0.05(+0.16%) |
Apr 22, 2016 | 34.13 | 34.25 | 33.91 | 34.11 | 123,484 | -0.12(-0.36%) |
Apr 21, 2016 | 34.45 | 34.46 | 34.20 | 34.23 | 259,652 | -0.23(-0.67%) |
Apr 20, 2016 | 34.53 | 34.59 | 34.36 | 34.46 | 101,237 | -0.03(-0.09%) |
Apr 19, 2016 | 34.61 | 34.70 | 34.44 | 34.49 | 297,994 | -0.11(-0.33%) |
Apr 18, 2016 | 34.35 | 34.61 | 34.30 | 34.60 | 231,146 | +0.23(+0.66%) |
Apr 15, 2016 | 34.32 | 34.40 | 34.22 | 34.38 | 68,941 | +0.12(+0.34%) |
Apr 14, 2016 | 34.29 | 34.36 | 34.21 | 34.26 | 93,273 | -0.02(-0.05%) |
Apr 13, 2016 | 34.04 | 34.28 | 34.04 | 34.27 | 428,343 | +0.43(+1.28%) |
Apr 12, 2016 | 33.60 | 33.88 | 33.51 | 33.84 | 531,277 | +0.27(+0.79%) |
Apr 11, 2016 | 33.86 | 33.97 | 33.58 | 33.58 | 132,970 | -0.15(-0.46%) |
Apr 08, 2016 | 33.90 | 33.90 | 33.67 | 33.73 | 100,022 | +0.01(+0.04%) |
Apr 07, 2016 | 33.99 | 34.09 | 33.61 | 33.72 | 367,639 | -0.48(-1.41%) |
Apr 06, 2016 | 33.90 | 34.21 | 33.88 | 34.20 | 297,436 | +0.35(+1.05%) |
Apr 05, 2016 | 33.97 | 34.00 | 33.84 | 33.85 | 684,751 | -0.34(-1.00%) |
Apr 04, 2016 | 34.40 | 34.40 | 34.16 | 34.19 | 99,689 | -0.20(-0.59%) |
Apr 01, 2016 | 34.01 | 34.41 | 33.96 | 34.39 | 164,520 | +0.19(+0.56%) |
Mar 31, 2016 | 34.27 | 34.34 | 34.17 | 34.20 | 166,848 | -0.06(-0.19%) |
Mar 30, 2016 | 34.23 | 34.32 | 34.16 | 34.26 | 126,426 | +0.22(+0.63%) |
Mar 29, 2016 | 33.64 | 34.05 | 33.64 | 34.05 | 80,154 | +0.34(+1.00%) |
Mar 28, 2016 | 33.63 | 33.80 | 33.56 | 33.71 | 102,699 | +0.17(+0.52%) |
Mar 24, 2016 | 33.32 | 33.54 | 33.54 | 33.54 | 107,014 | +0.01(+0.04%) |
Mar 23, 2016 | 33.63 | 33.66 | 33.48 | 33.52 | 117,668 | -0.18(-0.52%) |
Mar 22, 2016 | 33.54 | 33.79 | 33.53 | 33.70 | 128,106 | -0.09(-0.26%) |
Mar 21, 2016 | 33.74 | 33.81 | 33.62 | 33.79 | 133,411 | +0.00(+0.01%) |
Mar 18, 2016 | 33.79 | 33.92 | 33.72 | 33.78 | 449,172 | +0.10(+0.30%) |
Mar 17, 2016 | 33.56 | 33.77 | 33.55 | 33.68 | 376,373 | -0.00(-0.01%) |
Mar 16, 2016 | 33.35 | 33.75 | 33.34 | 33.68 | 151,586 | +0.25(+0.74%) |
Mar 15, 2016 | 33.31 | 33.48 | 33.31 | 33.44 | 97,355 | -0.12(-0.36%) |
Mar 14, 2016 | 33.31 | 33.61 | 33.31 | 33.55 | 130,453 | +0.15(+0.46%) |
Mar 11, 2016 | 33.17 | 33.40 | 33.13 | 33.40 | 499,838 | +0.52(+1.59%) |
Mar 10, 2016 | 33.06 | 33.16 | 32.58 | 32.88 | 195,759 | -0.04(-0.13%) |
Mar 09, 2016 | 32.90 | 32.94 | 32.75 | 32.92 | 170,928 | +0.15(+0.47%) |
Mar 08, 2016 | 32.81 | 33.08 | 32.75 | 32.77 | 141,947 | -0.22(-0.67%) |
Mar 07, 2016 | 32.92 | 33.16 | 32.85 | 32.99 | 164,046 | -0.10(-0.30%) |
Mar 04, 2016 | 33.14 | 33.15 | 33.00 | 33.09 | 143,529 | -0.02(-0.07%) |
Mar 03, 2016 | 32.88 | 33.12 | 32.74 | 33.11 | 135,557 | +0.15(+0.44%) |
Mar 02, 2016 | 32.95 | 32.97 | 32.77 | 32.97 | 177,853 | -0.03(-0.10%) |