Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 34.87 | 34.89 | 34.64 | 34.81 | 27,865 | +0.05(+0.15%) |
May 27, 2016 | 34.62 | 34.76 | 34.76 | 34.76 | 66,984 | +0.19(+0.54%) |
May 26, 2016 | 34.56 | 34.64 | 34.56 | 34.57 | 29,939 | -0.06(-0.17%) |
May 25, 2016 | 34.62 | 34.68 | 34.57 | 34.63 | 40,711 | +0.25(+0.73%) |
May 24, 2016 | 34.15 | 34.43 | 34.13 | 34.38 | 430,035 | +0.47(+1.37%) |
May 23, 2016 | 33.88 | 34.07 | 33.88 | 33.91 | 28,613 | -0.05(-0.15%) |
May 20, 2016 | 33.84 | 34.10 | 33.84 | 33.96 | 53,038 | +0.20(+0.58%) |
May 19, 2016 | 33.76 | 33.83 | 33.52 | 33.76 | 353,406 | -0.11(-0.32%) |
May 18, 2016 | 33.88 | 34.13 | 33.65 | 33.87 | 48,137 | -0.01(-0.04%) |
May 17, 2016 | 34.35 | 34.35 | 33.86 | 33.89 | 246,139 | -0.39(-1.14%) |
May 16, 2016 | 34.05 | 34.34 | 33.98 | 34.27 | 113,398 | +0.35(+1.03%) |
May 13, 2016 | 34.16 | 34.23 | 33.86 | 33.93 | 300,274 | -0.24(-0.69%) |
May 12, 2016 | 34.26 | 34.31 | 34.05 | 34.16 | 24,161 | -0.01(-0.03%) |
May 11, 2016 | 34.52 | 34.52 | 34.17 | 34.17 | 27,704 | -0.36(-1.04%) |
May 10, 2016 | 34.35 | 34.53 | 34.33 | 34.53 | 46,581 | +0.43(+1.27%) |
May 09, 2016 | 34.02 | 34.21 | 34.02 | 34.10 | 18,882 | -0.00(-0.01%) |
May 06, 2016 | 33.80 | 34.19 | 33.80 | 34.10 | 55,186 | +0.15(+0.44%) |
May 05, 2016 | 34.08 | 34.14 | 33.89 | 33.95 | 35,352 | +0.02(+0.07%) |
May 04, 2016 | 34.03 | 34.10 | 33.86 | 33.93 | 32,936 | -0.18(-0.53%) |
May 03, 2016 | 34.23 | 34.23 | 33.99 | 34.11 | 48,581 | -0.41(-1.19%) |
May 02, 2016 | 34.36 | 34.55 | 34.21 | 34.52 | 72,385 | +0.24(+0.71%) |
Apr 29, 2016 | 34.32 | 34.35 | 34.03 | 34.28 | 20,204 | -0.14(-0.40%) |
Apr 28, 2016 | 34.70 | 34.93 | 34.41 | 34.42 | 59,808 | -0.47(-1.34%) |
Apr 27, 2016 | 34.82 | 35.01 | 34.65 | 34.88 | 45,205 | +0.02(+0.05%) |
Apr 26, 2016 | 34.96 | 34.96 | 34.69 | 34.87 | 48,206 | +0.10(+0.28%) |
Apr 25, 2016 | 34.70 | 34.77 | 34.61 | 34.77 | 152,265 | +0.06(+0.17%) |
Apr 22, 2016 | 34.81 | 34.87 | 34.67 | 34.71 | 38,422 | -0.22(-0.63%) |
Apr 21, 2016 | 35.09 | 35.10 | 34.87 | 34.93 | 31,782 | -0.05(-0.15%) |
Apr 20, 2016 | 35.11 | 35.24 | 34.98 | 34.98 | 11,499 | -0.12(-0.33%) |
Apr 19, 2016 | 35.27 | 35.27 | 34.98 | 35.10 | 50,035 | +0.04(+0.13%) |
Apr 18, 2016 | 34.74 | 35.08 | 34.74 | 35.05 | 50,939 | +0.27(+0.79%) |
Apr 15, 2016 | 34.83 | 34.83 | 34.71 | 34.78 | 32,288 | +0.02(+0.05%) |
Apr 14, 2016 | 34.77 | 34.86 | 34.71 | 34.76 | 17,813 | -0.01(-0.03%) |
Apr 13, 2016 | 34.60 | 34.84 | 34.60 | 34.77 | 25,105 | +0.36(+1.05%) |
Apr 12, 2016 | 34.18 | 34.48 | 34.18 | 34.41 | 14,616 | +0.24(+0.69%) |
Apr 11, 2016 | 34.50 | 34.51 | 34.12 | 34.17 | 84,563 | -0.10(-0.29%) |
Apr 08, 2016 | 34.49 | 34.49 | 34.19 | 34.27 | 75,536 | +0.14(+0.42%) |
Apr 07, 2016 | 34.44 | 34.44 | 33.98 | 34.13 | 26,945 | -0.44(-1.27%) |
Apr 06, 2016 | 34.23 | 34.58 | 34.13 | 34.57 | 82,129 | +0.41(+1.21%) |
Apr 05, 2016 | 34.20 | 34.34 | 34.12 | 34.15 | 27,832 | -0.33(-0.95%) |
Apr 04, 2016 | 34.61 | 34.61 | 34.41 | 34.48 | 36,953 | -0.13(-0.36%) |
Apr 01, 2016 | 34.05 | 34.61 | 34.05 | 34.61 | 117,089 | +0.32(+0.94%) |
Mar 31, 2016 | 34.46 | 34.50 | 34.28 | 34.28 | 36,763 | -0.10(-0.30%) |
Mar 30, 2016 | 34.38 | 34.50 | 34.30 | 34.39 | 36,694 | +0.22(+0.63%) |
Mar 29, 2016 | 33.84 | 34.27 | 33.76 | 34.17 | 44,542 | +0.32(+0.96%) |
Mar 28, 2016 | 33.93 | 33.97 | 33.77 | 33.85 | 17,730 | -0.02(-0.05%) |
Mar 24, 2016 | 33.79 | 33.86 | 33.86 | 33.86 | 22,774 | +0.01(+0.04%) |
Mar 23, 2016 | 34.06 | 34.15 | 33.77 | 33.85 | 22,971 | -0.23(-0.69%) |
Mar 22, 2016 | 33.99 | 34.21 | 33.93 | 34.08 | 34,232 | +0.03(+0.09%) |
Mar 21, 2016 | 34.02 | 34.18 | 33.98 | 34.05 | 112,722 | -0.04(-0.13%) |
Mar 18, 2016 | 34.08 | 34.11 | 33.94 | 34.10 | 42,584 | +0.14(+0.41%) |
Mar 17, 2016 | 33.68 | 34.03 | 33.68 | 33.96 | 63,107 | +0.31(+0.93%) |
Mar 16, 2016 | 33.40 | 33.71 | 33.31 | 33.64 | 50,047 | +0.24(+0.72%) |
Mar 15, 2016 | 33.29 | 33.40 | 33.20 | 33.40 | 27,015 | -0.12(-0.36%) |
Mar 14, 2016 | 33.57 | 33.57 | 33.38 | 33.52 | 48,637 | +0.01(+0.03%) |
Mar 11, 2016 | 33.28 | 33.53 | 33.25 | 33.51 | 79,981 | +0.64(+1.94%) |
Mar 10, 2016 | 33.09 | 33.28 | 32.63 | 32.88 | 103,623 | -0.08(-0.26%) |
Mar 09, 2016 | 32.95 | 33.04 | 32.82 | 32.96 | 74,482 | +0.15(+0.46%) |
Mar 08, 2016 | 33.02 | 33.11 | 32.80 | 32.81 | 86,893 | -0.37(-1.13%) |
Mar 07, 2016 | 32.95 | 33.24 | 32.95 | 33.18 | 114,384 | +0.14(+0.43%) |
Mar 04, 2016 | 32.95 | 33.22 | 32.85 | 33.04 | 27,062 | +0.04(+0.12%) |
Mar 03, 2016 | 32.82 | 33.01 | 32.73 | 33.00 | 56,047 | +0.14(+0.42%) |
Mar 02, 2016 | 32.66 | 32.86 | 32.58 | 32.86 | 75,486 | +0.20(+0.61%) |