Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 35.57 | 35.98 | 35.40 | 35.94 | 1,710,616 | +0.34(+0.94%) |
May 27, 2016 | 35.23 | 35.60 | 35.60 | 35.60 | 623,129 | +0.29(+0.81%) |
May 26, 2016 | 35.46 | 35.55 | 35.24 | 35.32 | 581,604 | -0.09(-0.24%) |
May 25, 2016 | 35.65 | 35.92 | 35.39 | 35.40 | 680,156 | -0.27(-0.76%) |
May 24, 2016 | 35.07 | 35.76 | 35.03 | 35.68 | 800,595 | +0.79(+2.28%) |
May 23, 2016 | 34.90 | 34.99 | 34.78 | 34.88 | 520,269 | -0.06(-0.16%) |
May 20, 2016 | 34.95 | 35.00 | 34.63 | 34.94 | 695,253 | +0.24(+0.70%) |
May 19, 2016 | 34.52 | 34.78 | 34.29 | 34.70 | 644,410 | +0.01(+0.02%) |
May 18, 2016 | 34.65 | 35.08 | 34.47 | 34.69 | 949,170 | -0.02(-0.06%) |
May 17, 2016 | 35.00 | 35.20 | 34.64 | 34.71 | 1,215,377 | -0.39(-1.12%) |
May 16, 2016 | 34.97 | 35.25 | 34.93 | 35.10 | 1,045,576 | +0.20(+0.57%) |
May 13, 2016 | 35.22 | 35.38 | 34.83 | 34.90 | 1,049,976 | -0.44(-1.25%) |
May 12, 2016 | 35.30 | 35.44 | 35.14 | 35.35 | 688,740 | +0.26(+0.73%) |
May 11, 2016 | 35.47 | 35.59 | 35.04 | 35.09 | 831,009 | -0.49(-1.37%) |
May 10, 2016 | 35.54 | 36.08 | 35.50 | 35.58 | 1,152,198 | +0.11(+0.32%) |
May 09, 2016 | 35.14 | 35.50 | 35.06 | 35.46 | 1,680,121 | +0.36(+1.02%) |
May 06, 2016 | 34.95 | 35.23 | 34.84 | 35.10 | 1,149,074 | +0.11(+0.31%) |
May 05, 2016 | 35.18 | 35.40 | 34.95 | 35.00 | 985,337 | -0.21(-0.59%) |
May 04, 2016 | 35.42 | 35.46 | 34.90 | 35.20 | 1,346,702 | -0.31(-0.87%) |
May 03, 2016 | 35.38 | 35.60 | 34.97 | 35.51 | 1,935,856 | -0.12(-0.34%) |
May 02, 2016 | 35.40 | 35.76 | 35.20 | 35.63 | 2,137,810 | +0.39(+1.10%) |
Apr 29, 2016 | 34.61 | 35.37 | 33.99 | 35.25 | 3,627,758 | +1.14(+3.36%) |
Apr 28, 2016 | 34.47 | 34.65 | 34.00 | 34.10 | 1,300,767 | -0.64(-1.85%) |
Apr 27, 2016 | 34.91 | 34.95 | 34.20 | 34.75 | 1,003,493 | +0.05(+0.14%) |
Apr 26, 2016 | 34.38 | 34.74 | 34.17 | 34.70 | 1,006,407 | +0.43(+1.25%) |
Apr 25, 2016 | 34.10 | 34.40 | 33.99 | 34.27 | 1,025,500 | +0.19(+0.55%) |
Apr 22, 2016 | 33.82 | 34.20 | 33.69 | 34.08 | 1,488,041 | +0.30(+0.89%) |
Apr 21, 2016 | 34.05 | 34.24 | 33.78 | 33.78 | 1,354,261 | -0.31(-0.90%) |
Apr 20, 2016 | 34.04 | 34.32 | 33.83 | 34.09 | 1,220,672 | +0.12(+0.36%) |
Apr 19, 2016 | 34.59 | 34.70 | 33.86 | 33.97 | 1,798,359 | -0.59(-1.72%) |
Apr 18, 2016 | 34.42 | 34.72 | 34.15 | 34.56 | 1,039,319 | +0.07(+0.21%) |
Apr 15, 2016 | 34.85 | 34.94 | 34.30 | 34.49 | 1,255,770 | -0.37(-1.07%) |
Apr 14, 2016 | 34.90 | 35.03 | 34.65 | 34.86 | 745,441 | -0.02(-0.06%) |
Apr 13, 2016 | 34.94 | 35.03 | 34.73 | 34.88 | 1,162,117 | +0.06(+0.18%) |
Apr 12, 2016 | 34.85 | 35.13 | 34.66 | 34.82 | 1,076,722 | +0.09(+0.25%) |
Apr 11, 2016 | 35.04 | 35.05 | 34.72 | 34.73 | 833,090 | -0.07(-0.21%) |
Apr 08, 2016 | 34.92 | 34.93 | 34.54 | 34.80 | 769,609 | +0.25(+0.72%) |
Apr 07, 2016 | 34.72 | 35.04 | 34.46 | 34.55 | 1,377,632 | -0.26(-0.74%) |
Apr 06, 2016 | 34.21 | 34.85 | 34.07 | 34.81 | 1,137,531 | +0.64(+1.88%) |
Apr 05, 2016 | 34.28 | 34.40 | 34.10 | 34.17 | 1,540,886 | -0.18(-0.52%) |
Apr 04, 2016 | 34.62 | 34.99 | 34.25 | 34.35 | 1,406,181 | -0.35(-1.01%) |
Apr 01, 2016 | 34.35 | 34.72 | 34.35 | 34.70 | 1,298,045 | +0.09(+0.25%) |
Mar 31, 2016 | 34.34 | 34.68 | 34.17 | 34.61 | 1,180,377 | +0.32(+0.94%) |
Mar 30, 2016 | 34.58 | 34.58 | 34.15 | 34.29 | 621,896 | -0.17(-0.50%) |
Mar 29, 2016 | 33.92 | 34.48 | 33.71 | 34.46 | 789,644 | +0.45(+1.32%) |
Mar 28, 2016 | 33.84 | 34.14 | 33.77 | 34.01 | 583,778 | +0.26(+0.78%) |
Mar 24, 2016 | 33.43 | 33.75 | 33.75 | 33.75 | 889,665 | +0.10(+0.30%) |
Mar 23, 2016 | 33.98 | 34.13 | 33.62 | 33.65 | 1,368,674 | -0.29(-0.84%) |
Mar 22, 2016 | 33.90 | 34.16 | 33.71 | 33.93 | 916,073 | -0.16(-0.46%) |
Mar 21, 2016 | 34.46 | 34.46 | 33.97 | 34.09 | 884,177 | -0.33(-0.96%) |
Mar 18, 2016 | 34.42 | 34.65 | 34.22 | 34.42 | 2,487,659 | +0.00(+0.00%) |
Mar 17, 2016 | 33.69 | 34.49 | 33.59 | 34.42 | 1,120,752 | +0.73(+2.17%) |
Mar 16, 2016 | 33.22 | 33.84 | 33.04 | 33.69 | 1,011,622 | +0.44(+1.33%) |
Mar 15, 2016 | 33.30 | 33.47 | 33.08 | 33.24 | 790,534 | -0.19(-0.56%) |
Mar 14, 2016 | 33.12 | 33.57 | 33.05 | 33.43 | 776,772 | +0.23(+0.69%) |
Mar 11, 2016 | 33.04 | 33.24 | 32.80 | 33.20 | 1,054,697 | +0.44(+1.35%) |
Mar 10, 2016 | 33.00 | 33.07 | 32.16 | 32.76 | 1,113,529 | -0.09(-0.26%) |
Mar 09, 2016 | 33.14 | 33.18 | 32.69 | 32.84 | 911,485 | +0.04(+0.11%) |
Mar 08, 2016 | 32.94 | 33.14 | 32.50 | 32.81 | 1,165,484 | -0.48(-1.45%) |
Mar 07, 2016 | 33.32 | 33.43 | 33.08 | 33.29 | 838,107 | -0.15(-0.45%) |
Mar 04, 2016 | 33.47 | 33.51 | 33.06 | 33.44 | 868,283 | -0.04(-0.13%) |
Mar 03, 2016 | 33.11 | 33.51 | 33.00 | 33.48 | 645,405 | +0.30(+0.90%) |
Mar 02, 2016 | 32.75 | 33.19 | 32.61 | 33.18 | 1,453,659 | +0.45(+1.39%) |