Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 36.00 | 36.07 | 35.67 | 35.77 | 1,282,285 | -0.09(-0.26%) |
May 27, 2016 | 35.85 | 35.86 | 35.86 | 35.86 | 584,656 | -0.08(-0.22%) |
May 26, 2016 | 35.92 | 36.02 | 35.83 | 35.94 | 937,751 | +0.09(+0.24%) |
May 25, 2016 | 35.69 | 35.92 | 35.69 | 35.85 | 1,256,646 | +0.37(+1.04%) |
May 24, 2016 | 35.25 | 35.53 | 35.23 | 35.48 | 1,376,089 | +0.47(+1.35%) |
May 23, 2016 | 35.04 | 35.15 | 34.97 | 35.01 | 2,010,429 | -0.13(-0.36%) |
May 20, 2016 | 35.15 | 35.22 | 35.08 | 35.14 | 463,778 | +0.28(+0.81%) |
May 19, 2016 | 34.88 | 34.92 | 34.70 | 34.85 | 974,642 | -0.27(-0.76%) |
May 18, 2016 | 35.10 | 35.49 | 35.00 | 35.12 | 888,626 | -0.06(-0.16%) |
May 17, 2016 | 35.34 | 35.44 | 35.11 | 35.18 | 752,445 | -0.27(-0.75%) |
May 16, 2016 | 35.20 | 35.48 | 35.20 | 35.44 | 613,662 | +0.51(+1.46%) |
May 13, 2016 | 35.11 | 35.23 | 34.89 | 34.93 | 661,178 | -0.48(-1.36%) |
May 12, 2016 | 35.74 | 35.74 | 35.24 | 35.41 | 808,554 | +0.00(+0.00%) |
May 11, 2016 | 35.50 | 35.61 | 35.40 | 35.41 | 594,354 | -0.24(-0.66%) |
May 10, 2016 | 35.37 | 35.66 | 35.34 | 35.65 | 1,545,820 | +0.57(+1.64%) |
May 09, 2016 | 35.28 | 35.29 | 35.02 | 35.07 | 430,044 | -0.19(-0.54%) |
May 06, 2016 | 35.03 | 35.27 | 34.97 | 35.26 | 834,231 | +0.09(+0.27%) |
May 05, 2016 | 35.34 | 35.37 | 35.09 | 35.17 | 1,090,148 | -0.05(-0.13%) |
May 04, 2016 | 35.40 | 35.43 | 35.14 | 35.22 | 689,143 | -0.41(-1.15%) |
May 03, 2016 | 35.92 | 35.99 | 35.60 | 35.63 | 743,824 | -0.73(-2.01%) |
May 02, 2016 | 36.28 | 36.38 | 36.19 | 36.36 | 545,142 | +0.24(+0.65%) |
Apr 29, 2016 | 36.28 | 36.32 | 35.94 | 36.12 | 981,498 | -0.12(-0.33%) |
Apr 28, 2016 | 36.29 | 36.58 | 36.18 | 36.24 | 1,583,027 | -0.42(-1.16%) |
Apr 27, 2016 | 36.45 | 36.73 | 36.42 | 36.66 | 1,930,910 | +0.11(+0.30%) |
Apr 26, 2016 | 36.55 | 36.58 | 36.42 | 36.55 | 454,269 | +0.15(+0.41%) |
Apr 25, 2016 | 36.42 | 36.42 | 36.26 | 36.40 | 734,278 | -0.18(-0.49%) |
Apr 22, 2016 | 36.52 | 36.70 | 36.45 | 36.59 | 585,067 | -0.02(-0.06%) |
Apr 21, 2016 | 36.83 | 36.83 | 36.54 | 36.61 | 654,613 | -0.24(-0.64%) |
Apr 20, 2016 | 36.79 | 37.01 | 36.70 | 36.85 | 1,170,748 | -0.08(-0.21%) |
Apr 19, 2016 | 36.81 | 36.96 | 36.71 | 36.92 | 657,657 | +0.66(+1.82%) |
Apr 18, 2016 | 35.92 | 36.29 | 35.86 | 36.26 | 973,476 | +0.28(+0.77%) |
Apr 15, 2016 | 36.03 | 36.08 | 35.96 | 35.99 | 689,212 | -0.09(-0.24%) |
Apr 14, 2016 | 36.14 | 36.15 | 36.02 | 36.07 | 931,929 | -0.04(-0.11%) |
Apr 13, 2016 | 36.12 | 36.14 | 35.96 | 36.11 | 2,647,827 | +0.53(+1.48%) |
Apr 12, 2016 | 35.32 | 35.66 | 35.11 | 35.59 | 444,922 | +0.58(+1.66%) |
Apr 11, 2016 | 35.21 | 35.33 | 35.00 | 35.00 | 530,965 | +0.06(+0.18%) |
Apr 08, 2016 | 34.90 | 35.06 | 34.84 | 34.94 | 584,719 | +0.70(+2.05%) |
Apr 07, 2016 | 34.50 | 34.53 | 34.17 | 34.24 | 620,947 | -0.54(-1.54%) |
Apr 06, 2016 | 34.37 | 34.78 | 34.29 | 34.78 | 408,007 | +0.53(+1.54%) |
Apr 05, 2016 | 34.28 | 34.35 | 34.18 | 34.25 | 613,099 | -0.61(-1.74%) |
Apr 04, 2016 | 35.15 | 35.15 | 34.83 | 34.85 | 531,616 | -0.15(-0.43%) |
Apr 01, 2016 | 34.65 | 35.05 | 34.59 | 35.00 | 1,139,320 | -0.35(-1.00%) |
Mar 31, 2016 | 35.54 | 35.60 | 35.36 | 35.36 | 444,858 | -0.28(-0.77%) |
Mar 30, 2016 | 35.59 | 35.82 | 35.59 | 35.63 | 1,061,120 | +0.35(+1.00%) |
Mar 29, 2016 | 34.78 | 35.29 | 34.66 | 35.28 | 995,036 | +0.36(+1.04%) |
Mar 28, 2016 | 34.98 | 35.00 | 34.78 | 34.92 | 689,939 | +0.23(+0.66%) |
Mar 24, 2016 | 34.52 | 34.69 | 34.69 | 34.69 | 883,210 | -0.19(-0.54%) |
Mar 23, 2016 | 35.20 | 35.20 | 34.85 | 34.88 | 2,198,239 | -0.46(-1.29%) |
Mar 22, 2016 | 35.15 | 35.39 | 35.09 | 35.33 | 521,557 | -0.07(-0.20%) |
Mar 21, 2016 | 35.42 | 35.45 | 35.24 | 35.41 | 941,271 | +0.04(+0.11%) |
Mar 18, 2016 | 35.47 | 35.52 | 35.33 | 35.37 | 1,025,776 | -0.06(-0.16%) |
Mar 17, 2016 | 35.11 | 35.51 | 35.07 | 35.42 | 1,610,919 | +0.38(+1.08%) |
Mar 16, 2016 | 34.38 | 35.11 | 34.38 | 35.04 | 1,318,318 | +0.47(+1.37%) |
Mar 15, 2016 | 34.59 | 34.59 | 34.42 | 34.57 | 831,123 | -0.38(-1.10%) |
Mar 14, 2016 | 35.06 | 35.08 | 34.89 | 34.95 | 941,841 | -0.19(-0.54%) |
Mar 11, 2016 | 34.87 | 35.14 | 34.84 | 35.14 | 594,932 | +0.88(+2.56%) |
Mar 10, 2016 | 34.55 | 34.69 | 33.92 | 34.26 | 801,957 | -0.06(-0.18%) |
Mar 09, 2016 | 34.29 | 34.42 | 34.21 | 34.33 | 554,027 | +0.24(+0.71%) |
Mar 08, 2016 | 34.33 | 34.33 | 34.05 | 34.08 | 1,174,633 | -0.48(-1.38%) |
Mar 07, 2016 | 34.24 | 34.66 | 34.17 | 34.56 | 2,237,417 | -0.05(-0.14%) |
Mar 04, 2016 | 34.48 | 34.76 | 34.40 | 34.61 | 1,261,769 | +0.36(+1.05%) |
Mar 03, 2016 | 33.89 | 34.25 | 33.89 | 34.25 | 1,053,954 | +0.36(+1.07%) |
Mar 02, 2016 | 33.57 | 33.89 | 33.47 | 33.89 | 1,767,175 | +0.32(+0.96%) |