Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.01 | 37.07 | 36.84 | 36.98 | 781,765 | +0.04(+0.11%) |
May 27, 2016 | 36.74 | 36.93 | 36.93 | 36.93 | 455,317 | +0.22(+0.60%) |
May 26, 2016 | 36.77 | 36.84 | 36.69 | 36.71 | 658,652 | -0.03(-0.09%) |
May 25, 2016 | 36.65 | 36.80 | 36.62 | 36.75 | 628,296 | +0.22(+0.59%) |
May 24, 2016 | 36.21 | 36.58 | 36.20 | 36.53 | 872,040 | +0.52(+1.44%) |
May 23, 2016 | 36.05 | 36.15 | 36.00 | 36.01 | 1,540,737 | -0.06(-0.16%) |
May 20, 2016 | 35.90 | 36.11 | 35.89 | 36.07 | 884,790 | +0.34(+0.95%) |
May 19, 2016 | 35.68 | 35.84 | 35.50 | 35.73 | 940,709 | -0.14(-0.38%) |
May 18, 2016 | 35.91 | 36.16 | 35.65 | 35.87 | 830,731 | -0.12(-0.33%) |
May 17, 2016 | 36.24 | 36.34 | 35.88 | 35.99 | 717,368 | -0.31(-0.86%) |
May 16, 2016 | 36.01 | 36.38 | 35.99 | 36.30 | 1,120,396 | +0.36(+1.00%) |
May 13, 2016 | 36.15 | 36.29 | 35.86 | 35.94 | 706,266 | -0.30(-0.84%) |
May 12, 2016 | 36.42 | 36.46 | 36.02 | 36.24 | 1,165,675 | -0.04(-0.11%) |
May 11, 2016 | 36.51 | 36.58 | 36.26 | 36.28 | 686,125 | -0.32(-0.89%) |
May 10, 2016 | 36.31 | 36.61 | 36.25 | 36.61 | 678,924 | +0.43(+1.18%) |
May 09, 2016 | 36.12 | 36.28 | 36.05 | 36.18 | 1,547,204 | +0.05(+0.13%) |
May 06, 2016 | 35.86 | 36.16 | 35.80 | 36.13 | 653,140 | +0.11(+0.29%) |
May 05, 2016 | 36.20 | 36.24 | 35.97 | 36.03 | 645,169 | -0.07(-0.20%) |
May 04, 2016 | 36.08 | 36.28 | 35.97 | 36.10 | 923,859 | -0.19(-0.51%) |
May 03, 2016 | 36.41 | 36.41 | 36.10 | 36.28 | 980,140 | -0.40(-1.10%) |
May 02, 2016 | 36.50 | 36.70 | 36.38 | 36.69 | 1,094,856 | +0.32(+0.89%) |
Apr 29, 2016 | 36.41 | 36.52 | 36.10 | 36.36 | 1,262,156 | -0.20(-0.55%) |
Apr 28, 2016 | 36.73 | 36.98 | 36.48 | 36.56 | 911,100 | -0.38(-1.02%) |
Apr 27, 2016 | 36.75 | 37.01 | 36.69 | 36.94 | 1,356,501 | +0.22(+0.60%) |
Apr 26, 2016 | 36.61 | 36.73 | 36.53 | 36.72 | 644,549 | +0.27(+0.74%) |
Apr 25, 2016 | 36.49 | 36.57 | 36.35 | 36.45 | 671,524 | -0.16(-0.45%) |
Apr 22, 2016 | 36.43 | 36.65 | 36.43 | 36.62 | 546,892 | +0.23(+0.64%) |
Apr 21, 2016 | 36.71 | 36.75 | 36.35 | 36.39 | 677,336 | -0.29(-0.78%) |
Apr 20, 2016 | 36.73 | 36.83 | 36.53 | 36.67 | 712,621 | -0.01(-0.03%) |
Apr 19, 2016 | 36.62 | 36.78 | 36.51 | 36.68 | 886,782 | +0.14(+0.39%) |
Apr 18, 2016 | 36.14 | 36.54 | 36.10 | 36.54 | 890,393 | +0.21(+0.58%) |
Apr 15, 2016 | 36.20 | 36.34 | 36.17 | 36.33 | 775,007 | +0.08(+0.21%) |
Apr 14, 2016 | 36.32 | 36.35 | 36.17 | 36.25 | 800,878 | -0.09(-0.24%) |
Apr 13, 2016 | 36.08 | 36.35 | 36.00 | 36.34 | 812,655 | +0.48(+1.32%) |
Apr 12, 2016 | 35.64 | 35.93 | 35.49 | 35.87 | 726,511 | +0.30(+0.85%) |
Apr 11, 2016 | 35.82 | 35.97 | 35.56 | 35.56 | 580,438 | -0.10(-0.27%) |
Apr 08, 2016 | 35.72 | 35.86 | 35.57 | 35.66 | 912,919 | +0.16(+0.45%) |
Apr 07, 2016 | 35.69 | 35.82 | 35.34 | 35.50 | 673,489 | -0.41(-1.13%) |
Apr 06, 2016 | 35.56 | 35.91 | 35.49 | 35.91 | 1,060,477 | +0.36(+1.02%) |
Apr 05, 2016 | 35.68 | 35.75 | 35.51 | 35.54 | 1,284,089 | -0.37(-1.03%) |
Apr 04, 2016 | 36.17 | 36.17 | 35.88 | 35.91 | 857,444 | -0.25(-0.68%) |
Apr 01, 2016 | 35.75 | 36.19 | 35.66 | 36.16 | 1,992,673 | +0.16(+0.45%) |
Mar 31, 2016 | 35.99 | 36.10 | 35.93 | 36.00 | 1,668,542 | +0.04(+0.12%) |
Mar 30, 2016 | 36.10 | 36.12 | 35.86 | 35.95 | 748,933 | +0.08(+0.23%) |
Mar 29, 2016 | 35.28 | 35.87 | 35.27 | 35.87 | 814,307 | +0.46(+1.29%) |
Mar 28, 2016 | 35.41 | 35.49 | 35.24 | 35.41 | 882,640 | +0.07(+0.20%) |
Mar 24, 2016 | 35.13 | 35.34 | 35.34 | 35.34 | 1,183,553 | -0.01(-0.03%) |
Mar 23, 2016 | 35.61 | 35.63 | 35.34 | 35.35 | 916,119 | -0.36(-1.00%) |
Mar 22, 2016 | 35.50 | 35.80 | 35.48 | 35.71 | 797,257 | +0.02(+0.06%) |
Mar 21, 2016 | 35.63 | 35.74 | 35.55 | 35.69 | 978,395 | +0.00(+0.00%) |
Mar 18, 2016 | 35.67 | 35.78 | 35.60 | 35.69 | 2,232,418 | +0.15(+0.42%) |
Mar 17, 2016 | 35.21 | 35.62 | 35.15 | 35.54 | 1,120,333 | +0.32(+0.90%) |
Mar 16, 2016 | 34.76 | 35.27 | 34.76 | 35.22 | 820,247 | +0.33(+0.94%) |
Mar 15, 2016 | 34.90 | 34.92 | 34.77 | 34.90 | 733,684 | -0.24(-0.67%) |
Mar 14, 2016 | 35.08 | 35.20 | 34.99 | 35.13 | 960,156 | -0.06(-0.17%) |
Mar 11, 2016 | 34.82 | 35.20 | 34.81 | 35.19 | 1,053,499 | +0.69(+1.99%) |
Mar 10, 2016 | 34.60 | 34.76 | 34.15 | 34.50 | 951,753 | +0.02(+0.07%) |
Mar 09, 2016 | 34.47 | 34.54 | 34.30 | 34.48 | 790,904 | +0.16(+0.46%) |
Mar 08, 2016 | 34.70 | 34.70 | 34.29 | 34.32 | 683,956 | -0.57(-1.64%) |
Mar 07, 2016 | 34.56 | 34.97 | 34.56 | 34.89 | 1,765,730 | +0.15(+0.44%) |
Mar 04, 2016 | 34.60 | 34.93 | 34.50 | 34.74 | 981,305 | +0.15(+0.44%) |
Mar 03, 2016 | 34.24 | 34.60 | 34.18 | 34.59 | 1,318,996 | +0.32(+0.93%) |
Mar 02, 2016 | 33.96 | 34.29 | 33.87 | 34.27 | 2,464,879 | +0.25(+0.74%) |