Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 34.37 | 34.47 | 33.91 | 33.96 | 284,450 | -0.46(-1.35%) |
May 27, 2016 | 34.49 | 34.42 | 34.42 | 34.42 | 206,801 | -0.05(-0.14%) |
May 26, 2016 | 34.37 | 34.71 | 34.37 | 34.47 | 200,970 | +0.27(+0.79%) |
May 25, 2016 | 34.15 | 34.45 | 34.12 | 34.20 | 169,150 | +0.26(+0.77%) |
May 24, 2016 | 34.15 | 34.23 | 33.92 | 33.94 | 271,402 | -0.05(-0.14%) |
May 23, 2016 | 33.76 | 34.11 | 33.71 | 33.99 | 466,738 | -0.07(-0.20%) |
May 20, 2016 | 34.05 | 34.33 | 34.03 | 34.05 | 199,332 | +0.26(+0.77%) |
May 19, 2016 | 33.88 | 34.03 | 33.46 | 33.79 | 388,859 | -0.24(-0.71%) |
May 18, 2016 | 34.21 | 34.33 | 33.90 | 34.03 | 598,855 | -0.46(-1.34%) |
May 17, 2016 | 34.27 | 34.61 | 34.05 | 34.50 | 475,927 | +0.24(+0.70%) |
May 16, 2016 | 34.78 | 35.03 | 34.25 | 34.26 | 1,098,284 | -0.36(-1.03%) |
May 13, 2016 | 34.85 | 35.08 | 34.56 | 34.61 | 269,665 | -0.47(-1.35%) |
May 12, 2016 | 35.48 | 35.49 | 35.05 | 35.09 | 213,103 | -0.21(-0.60%) |
May 11, 2016 | 35.43 | 35.60 | 35.12 | 35.30 | 507,938 | -0.02(-0.05%) |
May 10, 2016 | 35.16 | 35.36 | 34.94 | 35.32 | 796,386 | +0.25(+0.72%) |
May 09, 2016 | 35.88 | 36.04 | 35.05 | 35.07 | 502,413 | -1.14(-3.14%) |
May 06, 2016 | 35.98 | 36.32 | 35.93 | 36.20 | 407,946 | +0.16(+0.46%) |
May 05, 2016 | 36.13 | 36.32 | 35.88 | 36.04 | 346,092 | +0.15(+0.43%) |
May 04, 2016 | 35.95 | 35.97 | 35.77 | 35.89 | 565,054 | -0.13(-0.35%) |
May 03, 2016 | 36.02 | 36.18 | 35.75 | 36.01 | 1,005,522 | -0.47(-1.30%) |
May 02, 2016 | 36.54 | 36.56 | 36.37 | 36.48 | 681,525 | -0.30(-0.81%) |
Apr 29, 2016 | 36.63 | 36.83 | 36.46 | 36.78 | 591,568 | +0.23(+0.63%) |
Apr 28, 2016 | 35.93 | 36.74 | 35.85 | 36.55 | 628,463 | +0.51(+1.42%) |
Apr 27, 2016 | 35.45 | 36.12 | 35.33 | 36.04 | 378,777 | +0.52(+1.47%) |
Apr 26, 2016 | 35.52 | 35.58 | 35.36 | 35.52 | 424,979 | +0.27(+0.77%) |
Apr 25, 2016 | 35.69 | 35.81 | 35.21 | 35.25 | 404,980 | -0.43(-1.22%) |
Apr 22, 2016 | 36.11 | 36.31 | 35.60 | 35.68 | 364,294 | -0.51(-1.41%) |
Apr 21, 2016 | 36.63 | 36.65 | 36.08 | 36.20 | 708,374 | -0.16(-0.45%) |
Apr 20, 2016 | 36.52 | 36.57 | 36.36 | 36.36 | 140,816 | -0.25(-0.69%) |
Apr 19, 2016 | 36.41 | 36.74 | 36.30 | 36.61 | 219,581 | +0.73(+2.04%) |
Apr 18, 2016 | 35.64 | 36.03 | 35.50 | 35.88 | 200,244 | +0.30(+0.84%) |
Apr 15, 2016 | 35.68 | 35.71 | 35.50 | 35.58 | 204,163 | -0.22(-0.62%) |
Apr 14, 2016 | 35.69 | 35.91 | 35.50 | 35.80 | 196,179 | +0.24(+0.68%) |
Apr 13, 2016 | 35.58 | 35.76 | 35.46 | 35.56 | 323,422 | +0.28(+0.79%) |
Apr 12, 2016 | 35.01 | 35.32 | 34.84 | 35.28 | 396,594 | +0.64(+1.84%) |
Apr 11, 2016 | 34.66 | 34.81 | 34.50 | 34.64 | 332,476 | +0.18(+0.53%) |
Apr 08, 2016 | 34.56 | 34.69 | 34.39 | 34.46 | 246,807 | +0.36(+1.05%) |
Apr 07, 2016 | 34.36 | 34.48 | 34.02 | 34.10 | 168,886 | -0.67(-1.91%) |
Apr 06, 2016 | 34.77 | 34.83 | 34.46 | 34.77 | 183,223 | -0.23(-0.66%) |
Apr 05, 2016 | 35.27 | 35.34 | 34.80 | 35.00 | 332,337 | -0.52(-1.47%) |
Apr 04, 2016 | 35.63 | 35.67 | 35.37 | 35.52 | 279,285 | -0.15(-0.43%) |
Apr 01, 2016 | 35.26 | 35.68 | 34.92 | 35.67 | 361,082 | +0.08(+0.22%) |
Mar 31, 2016 | 35.51 | 35.61 | 35.34 | 35.60 | 583,251 | +0.15(+0.44%) |
Mar 30, 2016 | 35.08 | 35.46 | 35.07 | 35.44 | 521,607 | +0.66(+1.89%) |
Mar 29, 2016 | 34.18 | 34.84 | 34.17 | 34.79 | 796,282 | +0.26(+0.75%) |
Mar 28, 2016 | 34.37 | 34.56 | 34.36 | 34.53 | 63,797 | +0.08(+0.22%) |
Mar 24, 2016 | 34.25 | 34.45 | 34.45 | 34.45 | 271,589 | -0.11(-0.31%) |
Mar 23, 2016 | 35.10 | 35.12 | 34.50 | 34.56 | 305,309 | -0.70(-2.00%) |
Mar 22, 2016 | 35.31 | 35.50 | 35.14 | 35.26 | 284,016 | -0.19(-0.54%) |
Mar 21, 2016 | 35.28 | 35.55 | 35.26 | 35.45 | 372,734 | +0.12(+0.33%) |
Mar 18, 2016 | 35.39 | 35.49 | 35.14 | 35.34 | 527,325 | +0.07(+0.19%) |
Mar 17, 2016 | 34.69 | 35.31 | 34.66 | 35.27 | 622,177 | +0.99(+2.90%) |
Mar 16, 2016 | 33.77 | 34.32 | 33.73 | 34.28 | 447,752 | +0.34(+0.99%) |
Mar 15, 2016 | 33.93 | 34.07 | 33.84 | 33.94 | 362,054 | -0.32(-0.93%) |
Mar 14, 2016 | 34.05 | 34.32 | 33.78 | 34.26 | 280,862 | -0.06(-0.17%) |
Mar 11, 2016 | 34.03 | 34.32 | 34.03 | 34.31 | 350,561 | +0.29(+0.85%) |
Mar 10, 2016 | 34.05 | 34.20 | 33.64 | 34.02 | 952,363 | +0.12(+0.34%) |
Mar 09, 2016 | 33.87 | 34.12 | 33.75 | 33.91 | 165,834 | +0.19(+0.57%) |
Mar 08, 2016 | 33.94 | 33.96 | 33.53 | 33.72 | 251,892 | -0.44(-1.30%) |
Mar 07, 2016 | 34.04 | 34.39 | 34.00 | 34.16 | 277,164 | +0.01(+0.03%) |
Mar 04, 2016 | 34.04 | 34.20 | 33.93 | 34.15 | 911,362 | +0.41(+1.23%) |
Mar 03, 2016 | 33.27 | 33.74 | 33.22 | 33.74 | 759,263 | +0.53(+1.60%) |
Mar 02, 2016 | 32.89 | 33.29 | 32.82 | 33.20 | 794,252 | +0.34(+1.03%) |