Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 35.72 | 36.29 | 35.72 | 36.09 | 1,629 | -0.53(-1.46%) |
May 27, 2016 | 36.30 | 36.62 | 36.62 | 36.62 | 428 | +1.08(+3.05%) |
May 26, 2016 | 35.79 | 35.79 | 35.46 | 35.54 | 666 | -0.57(-1.58%) |
May 25, 2016 | 35.65 | 36.11 | 35.65 | 36.11 | 548 | +0.53(+1.48%) |
May 24, 2016 | 35.43 | 36.00 | 35.43 | 35.58 | 2,292 | +0.26(+0.73%) |
May 23, 2016 | 35.81 | 35.93 | 35.22 | 35.32 | 3,597 | -0.59(-1.65%) |
May 20, 2016 | 35.92 | 35.92 | 35.92 | 35.92 | 322 | +1.05(+3.02%) |
May 19, 2016 | 35.09 | 35.21 | 34.57 | 34.86 | 7,338 | -0.64(-1.82%) |
May 18, 2016 | 35.60 | 35.60 | 35.51 | 35.51 | 937 | -0.26(-0.73%) |
May 17, 2016 | 35.77 | 35.77 | 35.77 | 35.77 | 202 | +0.18(+0.50%) |
May 16, 2016 | 35.50 | 35.81 | 35.50 | 35.59 | 5,909 | +0.16(+0.44%) |
May 13, 2016 | 35.43 | 35.44 | 35.42 | 35.44 | 1,618 | -0.12(-0.33%) |
May 12, 2016 | 35.48 | 35.56 | 35.43 | 35.56 | 1,879 | -0.15(-0.42%) |
May 11, 2016 | 35.69 | 35.70 | 35.59 | 35.70 | 2,734 | -0.00(-0.01%) |
May 10, 2016 | 35.71 | 35.71 | 35.57 | 35.71 | 942 | +0.22(+0.63%) |
May 09, 2016 | 35.25 | 35.48 | 35.25 | 35.48 | 718 | -0.12(-0.34%) |
May 05, 2016 | 35.60 | 35.60 | 35.60 | 35.60 | 179 | +0.26(+0.74%) |
May 04, 2016 | 35.29 | 35.34 | 35.25 | 35.34 | 11,189 | -0.37(-1.02%) |
May 03, 2016 | 35.82 | 35.82 | 35.71 | 35.71 | 1,100 | -0.57(-1.57%) |
May 02, 2016 | 36.13 | 36.32 | 36.13 | 36.27 | 1,584 | +0.50(+1.40%) |
Apr 29, 2016 | 35.99 | 35.99 | 35.77 | 35.77 | 1,419 | -0.21(-0.59%) |
Apr 28, 2016 | 36.35 | 36.50 | 35.99 | 35.99 | 4,202 | -0.42(-1.16%) |
Apr 27, 2016 | 36.41 | 36.41 | 36.41 | 36.41 | 179 | +0.37(+1.03%) |
Apr 26, 2016 | 36.00 | 36.09 | 35.95 | 36.04 | 1,149 | +0.04(+0.12%) |
Apr 25, 2016 | 36.62 | 36.62 | 35.95 | 35.99 | 3,824 | -0.45(-1.22%) |
Apr 22, 2016 | 36.49 | 36.49 | 36.34 | 36.44 | 1,766 | -0.01(-0.03%) |
Apr 21, 2016 | 37.19 | 37.19 | 36.45 | 36.45 | 849 | -0.49(-1.33%) |
Apr 20, 2016 | 36.72 | 36.94 | 36.72 | 36.94 | 371 | +0.13(+0.34%) |
Apr 19, 2016 | 36.99 | 36.99 | 36.82 | 36.82 | 1,059 | +0.33(+0.89%) |
Apr 18, 2016 | 35.99 | 36.49 | 35.85 | 36.49 | 5,553 | +0.56(+1.56%) |
Apr 15, 2016 | 36.54 | 36.54 | 35.93 | 35.93 | 3,583 | -0.49(-1.35%) |
Apr 13, 2016 | 36.56 | 36.56 | 36.34 | 36.42 | 1,041 | +0.65(+1.81%) |
Apr 12, 2016 | 35.54 | 35.79 | 35.51 | 35.77 | 1,790 | +0.15(+0.42%) |
Apr 11, 2016 | 35.80 | 35.80 | 35.60 | 35.62 | 982 | -0.02(-0.05%) |
Apr 08, 2016 | 35.65 | 35.65 | 35.59 | 35.64 | 3,342 | -0.14(-0.39%) |
Apr 07, 2016 | 36.02 | 36.02 | 35.77 | 35.78 | 1,988 | -0.24(-0.67%) |
Apr 06, 2016 | 36.39 | 36.39 | 35.52 | 36.02 | 1,703 | +0.25(+0.69%) |
Apr 04, 2016 | 35.88 | 35.88 | 35.77 | 35.78 | 78 | -0.11(-0.32%) |
Mar 31, 2016 | 35.88 | 35.89 | 35.80 | 35.89 | 117 | +0.44(+1.24%) |
Mar 29, 2016 | 35.14 | 35.71 | 35.14 | 35.45 | 8 | +0.15(+0.44%) |
Mar 28, 2016 | 35.01 | 35.30 | 35.01 | 35.30 | 627 | +0.51(+1.48%) |
Mar 24, 2016 | 34.97 | 34.78 | 34.78 | 34.78 | 26,325 | -0.16(-0.46%) |
Mar 23, 2016 | 35.35 | 35.57 | 34.95 | 34.95 | 27,962 | -0.40(-1.12%) |
Mar 22, 2016 | 35.39 | 35.39 | 35.34 | 35.34 | 2,296 | -0.36(-1.01%) |
Mar 21, 2016 | 35.84 | 35.86 | 35.65 | 35.70 | 1,717 | -0.18(-0.49%) |
Mar 18, 2016 | 35.88 | 35.95 | 35.67 | 35.88 | 848 | +0.77(+2.18%) |
Mar 17, 2016 | 35.11 | 35.11 | 35.11 | 35.11 | 485 | +0.10(+0.29%) |
Mar 16, 2016 | 34.41 | 35.02 | 34.41 | 35.01 | 7,870 | +0.30(+0.88%) |
Mar 15, 2016 | 34.80 | 34.80 | 34.69 | 34.70 | 5,744 | -0.42(-1.19%) |
Mar 14, 2016 | 35.26 | 35.26 | 35.11 | 35.12 | 8,596 | -0.07(-0.21%) |
Mar 11, 2016 | 35.11 | 35.20 | 35.09 | 35.20 | 1,514 | +0.55(+1.58%) |
Mar 10, 2016 | 34.77 | 34.77 | 34.65 | 34.65 | 774 | -0.44(-1.25%) |
Mar 09, 2016 | 35.08 | 35.08 | 35.08 | 35.08 | 108 | +0.30(+0.86%) |
Mar 07, 2016 | 34.81 | 34.81 | 34.79 | 34.79 | 16 | -0.17(-0.48%) |
Mar 04, 2016 | 34.92 | 34.95 | 34.92 | 34.95 | 551 | +0.54(+1.56%) |
Mar 03, 2016 | 34.42 | 34.42 | 34.42 | 34.42 | 273 | -0.06(-0.18%) |
Mar 02, 2016 | 34.69 | 34.69 | 34.42 | 34.48 | 11,951 | +0.04(+0.11%) |