Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 35.07 | 35.21 | 34.96 | 35.20 | 44,497 | +0.44(+1.28%) |
May 27, 2016 | 34.88 | 34.75 | 34.75 | 34.75 | 7,054 | +0.12(+0.34%) |
May 26, 2016 | 34.58 | 34.67 | 34.56 | 34.64 | 16,518 | +0.02(+0.04%) |
May 25, 2016 | 34.49 | 34.63 | 34.49 | 34.62 | 17,825 | +0.53(+1.54%) |
May 24, 2016 | 33.99 | 34.12 | 33.98 | 34.10 | 27,449 | +0.35(+1.05%) |
May 23, 2016 | 33.75 | 33.79 | 33.73 | 33.74 | 7,090 | +0.13(+0.39%) |
May 20, 2016 | 33.59 | 33.67 | 33.59 | 33.61 | 12,415 | +0.42(+1.26%) |
May 19, 2016 | 33.25 | 33.27 | 33.08 | 33.19 | 37,554 | -0.26(-0.79%) |
May 18, 2016 | 33.48 | 33.74 | 33.30 | 33.45 | 52,890 | -0.21(-0.61%) |
May 17, 2016 | 33.74 | 33.77 | 33.54 | 33.66 | 16,711 | -0.05(-0.15%) |
May 16, 2016 | 33.54 | 33.81 | 33.54 | 33.71 | 14,292 | +0.44(+1.33%) |
May 13, 2016 | 33.54 | 33.54 | 33.22 | 33.27 | 20,759 | -0.49(-1.44%) |
May 12, 2016 | 34.04 | 34.04 | 33.71 | 33.75 | 37,124 | -0.22(-0.65%) |
May 11, 2016 | 34.10 | 34.19 | 33.97 | 33.97 | 30,228 | -0.39(-1.15%) |
May 10, 2016 | 34.10 | 34.37 | 34.10 | 34.37 | 8,363 | +0.50(+1.48%) |
May 09, 2016 | 34.11 | 34.14 | 33.87 | 33.87 | 14,948 | -0.30(-0.87%) |
May 06, 2016 | 34.04 | 34.24 | 34.04 | 34.16 | 18,806 | -0.12(-0.36%) |
May 05, 2016 | 34.39 | 34.43 | 34.18 | 34.28 | 39,103 | +0.11(+0.31%) |
May 04, 2016 | 34.29 | 34.33 | 34.11 | 34.18 | 14,297 | -0.33(-0.95%) |
May 03, 2016 | 34.83 | 34.83 | 34.50 | 34.51 | 11,136 | -0.86(-2.44%) |
May 02, 2016 | 35.27 | 35.37 | 35.19 | 35.37 | 5,242 | +0.11(+0.30%) |
Apr 29, 2016 | 35.41 | 35.41 | 35.06 | 35.26 | 35,031 | -0.49(-1.38%) |
Apr 28, 2016 | 35.90 | 36.06 | 35.76 | 35.76 | 14,225 | -0.54(-1.50%) |
Apr 27, 2016 | 36.03 | 36.30 | 35.99 | 36.30 | 12,494 | +0.21(+0.57%) |
Apr 26, 2016 | 36.10 | 36.17 | 36.03 | 36.09 | 25,106 | +0.25(+0.69%) |
Apr 25, 2016 | 35.91 | 35.95 | 35.84 | 35.85 | 13,320 | -0.25(-0.70%) |
Apr 22, 2016 | 36.15 | 36.21 | 35.99 | 36.10 | 15,025 | +0.05(+0.14%) |
Apr 21, 2016 | 36.28 | 36.33 | 36.05 | 36.05 | 11,534 | -0.21(-0.57%) |
Apr 20, 2016 | 36.19 | 36.41 | 36.14 | 36.26 | 13,947 | -0.32(-0.88%) |
Apr 19, 2016 | 36.49 | 36.60 | 36.38 | 36.58 | 9,232 | +0.32(+0.88%) |
Apr 18, 2016 | 36.00 | 36.29 | 35.98 | 36.26 | 11,514 | +0.28(+0.78%) |
Apr 15, 2016 | 36.03 | 36.13 | 35.98 | 35.98 | 17,405 | -0.16(-0.43%) |
Apr 14, 2016 | 36.20 | 36.20 | 36.07 | 36.13 | 8,158 | +0.02(+0.06%) |
Apr 13, 2016 | 36.13 | 36.15 | 36.05 | 36.11 | 26,926 | +0.73(+2.08%) |
Apr 12, 2016 | 35.15 | 35.48 | 35.01 | 35.38 | 21,842 | +0.39(+1.13%) |
Apr 11, 2016 | 35.08 | 35.21 | 34.98 | 34.98 | 14,489 | +0.29(+0.83%) |
Apr 08, 2016 | 34.88 | 35.00 | 34.69 | 34.70 | 38,120 | +0.36(+1.05%) |
Apr 07, 2016 | 34.58 | 34.58 | 34.24 | 34.33 | 22,012 | -0.43(-1.24%) |
Apr 06, 2016 | 34.51 | 34.76 | 34.47 | 34.76 | 12,631 | +0.41(+1.20%) |
Apr 05, 2016 | 34.48 | 34.51 | 34.35 | 34.35 | 13,606 | -0.67(-1.92%) |
Apr 04, 2016 | 35.32 | 35.32 | 35.02 | 35.02 | 13,455 | -0.30(-0.84%) |
Apr 01, 2016 | 34.88 | 35.32 | 34.78 | 35.32 | 27,610 | -0.32(-0.90%) |
Mar 31, 2016 | 35.81 | 35.89 | 35.64 | 35.64 | 14,844 | -0.24(-0.66%) |
Mar 30, 2016 | 35.94 | 36.08 | 35.88 | 35.88 | 31,462 | +0.53(+1.51%) |
Mar 29, 2016 | 34.80 | 35.39 | 34.79 | 35.35 | 13,337 | +0.43(+1.22%) |
Mar 28, 2016 | 34.79 | 34.95 | 34.79 | 34.92 | 48,855 | +0.13(+0.38%) |
Mar 24, 2016 | 34.67 | 34.79 | 34.79 | 34.79 | 22,501 | -0.15(-0.42%) |
Mar 23, 2016 | 35.21 | 35.21 | 34.93 | 34.93 | 15,395 | -0.43(-1.21%) |
Mar 22, 2016 | 35.25 | 35.46 | 35.19 | 35.36 | 8,129 | -0.03(-0.09%) |
Mar 21, 2016 | 35.38 | 35.43 | 35.34 | 35.39 | 3,432 | -0.12(-0.32%) |
Mar 18, 2016 | 35.42 | 35.57 | 35.42 | 35.51 | 46,763 | +0.27(+0.77%) |
Mar 17, 2016 | 34.87 | 35.29 | 34.85 | 35.24 | 23,801 | +0.39(+1.13%) |
Mar 16, 2016 | 34.11 | 34.88 | 34.11 | 34.84 | 37,049 | +0.65(+1.90%) |
Mar 15, 2016 | 34.19 | 34.26 | 34.11 | 34.19 | 8,404 | -0.30(-0.88%) |
Mar 14, 2016 | 34.51 | 34.61 | 34.43 | 34.50 | 13,099 | -0.05(-0.14%) |
Mar 11, 2016 | 34.24 | 34.56 | 34.24 | 34.55 | 7,457 | +0.92(+2.74%) |
Mar 10, 2016 | 33.85 | 33.91 | 33.41 | 33.63 | 46,063 | +0.07(+0.22%) |
Mar 09, 2016 | 33.54 | 33.76 | 33.54 | 33.55 | 20,928 | +0.16(+0.47%) |
Mar 08, 2016 | 33.60 | 33.60 | 33.37 | 33.40 | 9,794 | -0.59(-1.74%) |
Mar 07, 2016 | 33.74 | 34.06 | 33.74 | 33.99 | 34,912 | -0.26(-0.77%) |
Mar 04, 2016 | 33.82 | 34.31 | 33.82 | 34.25 | 18,367 | +0.60(+1.78%) |
Mar 03, 2016 | 33.45 | 33.68 | 33.44 | 33.65 | 23,085 | +0.28(+0.84%) |
Mar 02, 2016 | 33.10 | 33.37 | 33.07 | 33.37 | 32,663 | +0.40(+1.22%) |