Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 33.40 | 33.40 | 33.11 | 33.30 | 1,684 | +0.35(+1.06%) |
May 27, 2016 | 32.95 | 32.95 | 32.95 | 0 | -0.13(-0.39%) | |
May 26, 2016 | 33.14 | 33.14 | 33.08 | 33.08 | 2,668 | +0.60(+1.85%) |
May 25, 2016 | 32.48 | 32.48 | 32.48 | 32.48 | 426 | +0.38(+1.17%) |
May 24, 2016 | 31.98 | 32.13 | 31.95 | 32.10 | 4,574 | +0.24(+0.77%) |
May 23, 2016 | 31.86 | 31.86 | 31.86 | 31.86 | 1,885 | -0.56(-1.74%) |
May 20, 2016 | 32.80 | 32.80 | 32.42 | 32.42 | 4,070 | -0.48(-1.44%) |
May 19, 2016 | 32.77 | 32.90 | 32.77 | 32.90 | 4,581 | -0.07(-0.20%) |
May 18, 2016 | 33.34 | 33.46 | 32.84 | 32.97 | 4,791 | -0.70(-2.09%) |
May 17, 2016 | 33.72 | 33.93 | 33.67 | 33.67 | 3,656 | -0.16(-0.46%) |
May 16, 2016 | 33.60 | 33.90 | 33.60 | 33.83 | 3,447 | +0.35(+1.03%) |
May 13, 2016 | 33.70 | 33.70 | 33.48 | 33.48 | 384 | -2.37(-6.61%) |
May 12, 2016 | 35.97 | 35.97 | 35.54 | 35.85 | 1,734 | +0.24(+0.67%) |
May 11, 2016 | 35.61 | 35.63 | 35.35 | 35.61 | 4,640 | -0.46(-1.28%) |
May 10, 2016 | 36.08 | 36.12 | 36.05 | 36.07 | 1,488 | +0.07(+0.19%) |
May 09, 2016 | 36.04 | 36.04 | 36.00 | 36.00 | 786 | +0.00(+0.00%) |
May 06, 2016 | 36.00 | 36.00 | 36.00 | 36.00 | 1,265 | -0.74(-2.02%) |
May 05, 2016 | 36.74 | 36.74 | 36.74 | 36.74 | 1,087 | +0.66(+1.83%) |
May 04, 2016 | 35.97 | 36.23 | 35.80 | 36.08 | 2,040 | +0.17(+0.47%) |
May 03, 2016 | 35.97 | 35.97 | 35.83 | 35.91 | 1,020 | -0.22(-0.61%) |
May 02, 2016 | 36.13 | 36.13 | 36.13 | 36.13 | 278 | +0.57(+1.60%) |
Apr 29, 2016 | 35.24 | 35.56 | 35.24 | 35.56 | 947 | +0.25(+0.71%) |
Apr 28, 2016 | 35.29 | 35.44 | 35.20 | 35.31 | 2,110 | -0.13(-0.37%) |
Apr 27, 2016 | 35.35 | 35.44 | 35.35 | 35.44 | 1,044 | +0.68(+1.97%) |
Apr 26, 2016 | 34.69 | 34.84 | 34.69 | 34.76 | 3,232 | +0.27(+0.77%) |
Apr 25, 2016 | 34.43 | 34.51 | 34.43 | 34.49 | 735 | -0.01(-0.03%) |
Apr 22, 2016 | 34.45 | 34.65 | 34.44 | 34.50 | 9,504 | +0.30(+0.88%) |
Apr 21, 2016 | 34.51 | 34.53 | 34.11 | 34.20 | 1,219 | -0.70(-2.01%) |
Apr 20, 2016 | 34.55 | 35.10 | 34.52 | 34.90 | 6,119 | +0.81(+2.38%) |
Apr 19, 2016 | 33.98 | 34.09 | 33.98 | 34.09 | 719 | +0.53(+1.58%) |
Apr 18, 2016 | 33.56 | 33.56 | 33.43 | 33.56 | 1,678 | +0.27(+0.81%) |
Apr 15, 2016 | 33.34 | 33.34 | 33.21 | 33.29 | 875 | +0.04(+0.12%) |
Apr 14, 2016 | 33.21 | 33.38 | 33.21 | 33.25 | 6,966 | -0.20(-0.59%) |
Apr 13, 2016 | 33.39 | 33.47 | 33.39 | 33.45 | 1,388 | -0.19(-0.58%) |
Apr 12, 2016 | 33.34 | 33.64 | 33.34 | 33.64 | 1,388 | +0.28(+0.84%) |
Apr 11, 2016 | 33.70 | 33.70 | 33.36 | 33.36 | 2,058 | +0.11(+0.33%) |
Apr 08, 2016 | 33.24 | 33.46 | 33.24 | 33.25 | 6,090 | +0.15(+0.44%) |
Apr 07, 2016 | 33.15 | 33.15 | 33.10 | 33.10 | 683 | -0.55(-1.65%) |
Apr 06, 2016 | 33.44 | 33.66 | 33.44 | 33.66 | 1,005 | -0.32(-0.94%) |
Apr 05, 2016 | 33.93 | 34.00 | 33.89 | 33.98 | 74,844 | -1.18(-3.34%) |
Apr 04, 2016 | 35.16 | 35.16 | 35.16 | 35.16 | 1,445 | -0.16(-0.47%) |
Apr 01, 2016 | 35.05 | 35.32 | 34.99 | 35.32 | 1,740 | -0.17(-0.48%) |
Mar 31, 2016 | 35.32 | 35.49 | 35.32 | 35.49 | 4,337 | -0.35(-0.98%) |
Mar 30, 2016 | 35.74 | 35.84 | 35.66 | 35.84 | 3,164 | +1.02(+2.91%) |
Mar 29, 2016 | 34.52 | 34.94 | 34.52 | 34.83 | 3,394 | +0.53(+1.53%) |
Mar 28, 2016 | 34.71 | 34.71 | 34.30 | 34.30 | 4,011 | -0.01(-0.03%) |
Mar 24, 2016 | 34.31 | 34.31 | 34.31 | 0 | +0.38(+1.12%) | |
Mar 23, 2016 | 34.07 | 34.07 | 33.93 | 33.93 | 1,264 | -0.62(-1.79%) |
Mar 22, 2016 | 34.58 | 34.58 | 34.55 | 34.55 | 436 | -0.58(-1.65%) |
Mar 21, 2016 | 35.01 | 35.13 | 34.95 | 35.13 | 1,046 | +0.40(+1.15%) |
Mar 18, 2016 | 34.95 | 34.95 | 34.73 | 34.73 | 1,335 | -0.32(-0.91%) |
Mar 17, 2016 | 34.59 | 35.05 | 34.59 | 35.05 | 2,188 | +1.47(+4.38%) |
Mar 16, 2016 | 32.90 | 33.61 | 32.76 | 33.58 | 2,863 | +0.54(+1.63%) |
Mar 15, 2016 | 33.19 | 33.19 | 33.04 | 33.04 | 2,959 | +0.00(+0.00%) |
Mar 14, 2016 | 32.91 | 33.06 | 32.91 | 33.04 | 3,697 | -0.02(-0.05%) |
Mar 11, 2016 | 33.10 | 33.14 | 33.06 | 33.06 | 1,694 | +0.93(+2.88%) |
Mar 10, 2016 | 32.21 | 32.41 | 32.05 | 32.13 | 5,442 | +1.16(+3.75%) |
Mar 09, 2016 | 30.80 | 31.10 | 30.80 | 30.97 | 4,043 | +0.57(+1.88%) |
Mar 08, 2016 | 30.53 | 30.64 | 30.40 | 30.40 | 7,670 | +0.15(+0.50%) |
Mar 07, 2016 | 30.09 | 30.37 | 30.09 | 30.25 | 3,941 | -1.32(-4.18%) |
Mar 04, 2016 | 31.55 | 31.59 | 31.49 | 31.57 | 2,359 | -0.18(-0.57%) |
Mar 03, 2016 | 31.78 | 32.27 | 31.75 | 31.75 | 3,146 | +0.65(+2.09%) |
Mar 02, 2016 | 30.89 | 31.18 | 30.89 | 31.10 | 4,531 | -0.03(-0.10%) |