Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.41 | 37.41 | 36.74 | 36.84 | 228,309 | -0.24(-0.64%) |
May 27, 2016 | 36.72 | 37.07 | 37.07 | 37.07 | 19,552 | +0.19(+0.52%) |
May 26, 2016 | 37.04 | 37.04 | 36.79 | 36.88 | 17,355 | -0.11(-0.29%) |
May 25, 2016 | 36.56 | 37.01 | 36.56 | 36.99 | 24,598 | +0.60(+1.64%) |
May 24, 2016 | 36.28 | 36.47 | 36.21 | 36.39 | 36,075 | +0.60(+1.67%) |
May 23, 2016 | 35.79 | 35.93 | 35.74 | 35.79 | 37,045 | +0.06(+0.18%) |
May 20, 2016 | 35.68 | 35.83 | 35.68 | 35.73 | 9,600 | +0.49(+1.39%) |
May 19, 2016 | 35.32 | 35.37 | 35.09 | 35.24 | 13,161 | -0.01(-0.03%) |
May 18, 2016 | 35.20 | 35.56 | 35.13 | 35.25 | 32,660 | -0.07(-0.20%) |
May 17, 2016 | 35.40 | 35.65 | 35.30 | 35.32 | 30,046 | -0.27(-0.76%) |
May 16, 2016 | 35.43 | 35.66 | 35.28 | 35.59 | 25,367 | +0.38(+1.08%) |
May 13, 2016 | 35.53 | 35.53 | 35.08 | 35.21 | 24,743 | -0.45(-1.27%) |
May 12, 2016 | 35.78 | 35.86 | 35.59 | 35.67 | 9,000 | -0.04(-0.10%) |
May 11, 2016 | 35.86 | 36.00 | 35.66 | 35.70 | 27,485 | -0.25(-0.71%) |
May 10, 2016 | 35.74 | 35.96 | 35.74 | 35.96 | 9,680 | +0.20(+0.56%) |
May 09, 2016 | 35.80 | 35.88 | 35.70 | 35.76 | 27,338 | +0.17(+0.48%) |
May 06, 2016 | 35.30 | 35.59 | 35.30 | 35.59 | 23,055 | +0.22(+0.61%) |
May 05, 2016 | 35.45 | 35.45 | 35.30 | 35.37 | 36,507 | -0.20(-0.56%) |
May 04, 2016 | 35.39 | 35.67 | 35.39 | 35.57 | 30,860 | -0.23(-0.63%) |
May 03, 2016 | 35.97 | 36.17 | 35.79 | 35.79 | 38,748 | -0.63(-1.74%) |
May 02, 2016 | 36.61 | 36.61 | 36.15 | 36.43 | 150,201 | +0.23(+0.63%) |
Apr 29, 2016 | 35.98 | 36.31 | 35.98 | 36.20 | 40,116 | +0.20(+0.55%) |
Apr 28, 2016 | 36.26 | 36.29 | 35.71 | 36.00 | 14,589 | -0.63(-1.73%) |
Apr 27, 2016 | 36.31 | 36.73 | 36.31 | 36.64 | 14,554 | +0.43(+1.20%) |
Apr 26, 2016 | 36.30 | 36.40 | 36.17 | 36.20 | 37,616 | +0.26(+0.73%) |
Apr 25, 2016 | 35.76 | 36.02 | 35.73 | 35.94 | 25,159 | +0.31(+0.86%) |
Apr 22, 2016 | 35.96 | 36.28 | 35.49 | 35.63 | 30,811 | -0.10(-0.28%) |
Apr 21, 2016 | 35.99 | 36.04 | 35.70 | 35.73 | 31,328 | -0.36(-1.00%) |
Apr 20, 2016 | 36.21 | 36.36 | 36.09 | 36.09 | 14,446 | -0.46(-1.27%) |
Apr 19, 2016 | 36.49 | 36.91 | 36.38 | 36.55 | 153,601 | +0.31(+0.85%) |
Apr 18, 2016 | 36.17 | 36.42 | 36.16 | 36.25 | 102,087 | -0.04(-0.10%) |
Apr 15, 2016 | 36.21 | 36.38 | 36.10 | 36.28 | 22,733 | -0.24(-0.67%) |
Apr 14, 2016 | 36.59 | 36.64 | 36.29 | 36.53 | 27,097 | -0.28(-0.76%) |
Apr 13, 2016 | 36.66 | 36.82 | 36.53 | 36.81 | 13,375 | +0.21(+0.57%) |
Apr 12, 2016 | 36.63 | 36.69 | 36.27 | 36.60 | 21,180 | -0.13(-0.35%) |
Apr 11, 2016 | 36.84 | 36.87 | 36.57 | 36.73 | 59,592 | +0.32(+0.87%) |
Apr 08, 2016 | 36.46 | 36.55 | 36.36 | 36.41 | 15,343 | +0.41(+1.13%) |
Apr 07, 2016 | 36.46 | 36.46 | 35.90 | 36.00 | 69,609 | -0.70(-1.90%) |
Apr 06, 2016 | 36.33 | 36.72 | 36.33 | 36.70 | 21,937 | +0.38(+1.05%) |
Apr 05, 2016 | 36.20 | 36.47 | 36.17 | 36.32 | 109,917 | -0.36(-0.99%) |
Apr 04, 2016 | 36.74 | 36.92 | 36.62 | 36.68 | 81,792 | -0.02(-0.05%) |
Apr 01, 2016 | 36.06 | 36.74 | 36.06 | 36.70 | 302,771 | +0.31(+0.85%) |
Mar 31, 2016 | 36.70 | 36.70 | 36.35 | 36.39 | 18,949 | -0.08(-0.22%) |
Mar 30, 2016 | 36.59 | 36.78 | 36.44 | 36.47 | 42,226 | +0.16(+0.45%) |
Mar 29, 2016 | 35.84 | 36.44 | 35.80 | 36.31 | 21,112 | +0.67(+1.88%) |
Mar 28, 2016 | 35.67 | 35.79 | 35.58 | 35.64 | 38,936 | +0.07(+0.20%) |
Mar 24, 2016 | 35.40 | 35.57 | 35.57 | 35.57 | 16,127 | +0.25(+0.72%) |
Mar 23, 2016 | 35.64 | 35.64 | 35.31 | 35.31 | 26,768 | -0.21(-0.59%) |
Mar 22, 2016 | 35.53 | 35.67 | 35.42 | 35.52 | 9,915 | +0.07(+0.20%) |
Mar 21, 2016 | 35.78 | 35.79 | 35.36 | 35.45 | 35,090 | -0.32(-0.89%) |
Mar 18, 2016 | 35.69 | 35.96 | 35.61 | 35.77 | 58,052 | +0.07(+0.20%) |
Mar 17, 2016 | 35.22 | 36.05 | 35.22 | 35.69 | 14,388 | +0.58(+1.65%) |
Mar 16, 2016 | 34.73 | 35.28 | 34.55 | 35.12 | 47,303 | +0.16(+0.47%) |
Mar 15, 2016 | 34.99 | 35.23 | 34.76 | 34.95 | 46,797 | -0.41(-1.15%) |
Mar 14, 2016 | 35.57 | 35.61 | 35.35 | 35.36 | 50,237 | -0.14(-0.38%) |
Mar 11, 2016 | 35.21 | 35.58 | 35.12 | 35.50 | 67,507 | +0.89(+2.56%) |
Mar 10, 2016 | 34.58 | 34.93 | 34.39 | 34.61 | 99,870 | +0.20(+0.58%) |
Mar 09, 2016 | 34.73 | 34.73 | 34.38 | 34.41 | 45,781 | +0.06(+0.18%) |
Mar 08, 2016 | 34.59 | 34.72 | 34.34 | 34.35 | 18,697 | -0.12(-0.34%) |
Mar 07, 2016 | 34.56 | 34.75 | 34.38 | 34.46 | 26,048 | -0.28(-0.81%) |
Mar 04, 2016 | 34.63 | 34.99 | 34.63 | 34.74 | 89,795 | -0.01(-0.03%) |
Mar 03, 2016 | 34.63 | 34.86 | 34.15 | 34.75 | 21,640 | +0.29(+0.84%) |
Mar 02, 2016 | 34.24 | 34.49 | 34.22 | 34.46 | 49,138 | +0.07(+0.21%) |