Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 36.76 | 36.76 | 34.89 | 34.89 | 13,093 | -1.58(-4.34%) |
May 27, 2016 | 36.18 | 36.47 | 36.47 | 36.47 | 17,819 | +0.23(+0.63%) |
May 26, 2016 | 35.49 | 36.76 | 35.49 | 36.24 | 16,836 | +0.59(+1.65%) |
May 25, 2016 | 35.85 | 35.90 | 35.11 | 35.65 | 21,199 | -0.36(-1.00%) |
May 24, 2016 | 35.03 | 36.05 | 35.00 | 36.01 | 14,622 | +1.00(+2.86%) |
May 23, 2016 | 35.16 | 35.35 | 34.82 | 35.01 | 20,401 | -0.30(-0.84%) |
May 20, 2016 | 35.59 | 35.76 | 35.08 | 35.31 | 19,476 | -0.28(-0.78%) |
May 19, 2016 | 35.21 | 35.58 | 35.13 | 35.58 | 6,745 | +0.24(+0.67%) |
May 18, 2016 | 35.15 | 36.03 | 35.03 | 35.35 | 19,053 | +0.26(+0.75%) |
May 17, 2016 | 35.90 | 35.96 | 34.99 | 35.08 | 18,882 | -1.20(-3.32%) |
May 16, 2016 | 36.25 | 36.46 | 35.54 | 36.29 | 14,333 | -0.20(-0.54%) |
May 13, 2016 | 36.78 | 37.31 | 36.16 | 36.49 | 8,084 | -0.48(-1.29%) |
May 12, 2016 | 37.44 | 37.54 | 36.72 | 36.96 | 14,422 | +0.27(+0.74%) |
May 11, 2016 | 37.93 | 38.14 | 36.40 | 36.69 | 13,067 | -1.70(-4.44%) |
May 10, 2016 | 37.94 | 38.39 | 37.80 | 38.39 | 18,876 | +0.43(+1.12%) |
May 09, 2016 | 37.38 | 38.27 | 37.38 | 37.97 | 29,626 | +0.45(+1.20%) |
May 06, 2016 | 37.10 | 37.62 | 36.61 | 37.52 | 18,304 | +0.29(+0.77%) |
May 05, 2016 | 37.53 | 37.53 | 37.15 | 37.23 | 8,818 | -0.29(-0.79%) |
May 04, 2016 | 37.28 | 37.69 | 37.22 | 37.53 | 17,951 | +0.39(+1.04%) |
May 03, 2016 | 37.00 | 37.60 | 36.93 | 37.14 | 21,390 | +0.07(+0.20%) |
May 02, 2016 | 36.59 | 37.36 | 36.59 | 37.07 | 22,598 | +0.60(+1.64%) |
Apr 29, 2016 | 36.85 | 36.89 | 36.17 | 36.47 | 26,324 | -0.82(-2.20%) |
Apr 28, 2016 | 37.25 | 37.72 | 36.90 | 37.29 | 19,405 | -0.25(-0.68%) |
Apr 27, 2016 | 37.41 | 37.73 | 36.62 | 37.54 | 31,676 | +0.52(+1.42%) |
Apr 26, 2016 | 37.28 | 37.69 | 36.94 | 37.02 | 35,407 | -0.33(-0.88%) |
Apr 25, 2016 | 35.74 | 37.48 | 35.74 | 37.35 | 35,344 | +1.34(+3.73%) |
Apr 22, 2016 | 36.00 | 36.21 | 35.27 | 36.00 | 28,953 | -0.30(-0.84%) |
Apr 21, 2016 | 35.17 | 36.37 | 34.99 | 36.30 | 31,337 | +1.20(+3.43%) |
Apr 20, 2016 | 36.17 | 36.37 | 34.94 | 35.10 | 33,163 | -1.26(-3.47%) |
Apr 19, 2016 | 36.46 | 36.66 | 36.21 | 36.36 | 27,891 | +0.03(+0.09%) |
Apr 18, 2016 | 35.94 | 36.69 | 35.74 | 36.33 | 32,162 | +0.29(+0.80%) |
Apr 15, 2016 | 36.30 | 36.59 | 35.33 | 36.04 | 22,109 | -0.11(-0.32%) |
Apr 14, 2016 | 36.54 | 36.82 | 36.12 | 36.16 | 22,121 | -0.34(-0.92%) |
Apr 13, 2016 | 36.12 | 36.72 | 35.74 | 36.49 | 16,282 | +0.70(+1.95%) |
Apr 12, 2016 | 35.49 | 36.45 | 35.44 | 35.80 | 16,521 | -0.28(-0.78%) |
Apr 11, 2016 | 34.95 | 36.25 | 34.95 | 36.08 | 18,783 | +1.12(+3.20%) |
Apr 08, 2016 | 36.33 | 36.33 | 34.53 | 34.96 | 24,811 | -1.16(-3.22%) |
Apr 07, 2016 | 36.01 | 36.39 | 35.69 | 36.12 | 29,073 | -0.46(-1.25%) |
Apr 06, 2016 | 36.65 | 36.85 | 36.13 | 36.58 | 29,294 | +0.18(+0.50%) |
Apr 05, 2016 | 35.70 | 36.72 | 34.87 | 36.40 | 10,592 | +0.07(+0.20%) |
Apr 04, 2016 | 36.82 | 36.85 | 35.69 | 36.33 | 23,551 | +0.12(+0.34%) |
Apr 01, 2016 | 35.15 | 36.80 | 34.78 | 36.21 | 24,945 | +0.48(+1.35%) |
Mar 31, 2016 | 36.22 | 36.76 | 35.28 | 35.72 | 87,104 | -0.50(-1.38%) |
Mar 30, 2016 | 34.84 | 36.40 | 34.53 | 36.22 | 74,356 | +1.61(+4.64%) |
Mar 29, 2016 | 33.40 | 34.66 | 32.81 | 34.62 | 109,001 | +1.15(+3.43%) |
Mar 28, 2016 | 34.54 | 35.35 | 33.44 | 33.47 | 74,569 | -0.97(-2.81%) |
Mar 24, 2016 | 35.10 | 34.44 | 34.44 | 34.44 | 89,462 | -0.79(-2.26%) |
Mar 23, 2016 | 35.37 | 36.08 | 34.51 | 35.23 | 128,294 | -0.07(-0.21%) |
Mar 22, 2016 | 35.27 | 35.49 | 35.06 | 35.31 | 16,468 | -0.33(-0.92%) |
Mar 21, 2016 | 35.51 | 36.04 | 35.24 | 35.63 | 39,295 | +0.39(+1.12%) |
Mar 18, 2016 | 35.20 | 35.64 | 34.45 | 35.24 | 34,818 | -0.15(-0.42%) |
Mar 17, 2016 | 35.52 | 36.21 | 35.24 | 35.39 | 30,600 | -0.58(-1.62%) |
Mar 16, 2016 | 37.85 | 38.86 | 35.40 | 35.97 | 35,484 | -2.15(-5.65%) |
Mar 15, 2016 | 38.44 | 40.13 | 37.42 | 38.12 | 28,541 | -0.52(-1.34%) |
Mar 14, 2016 | 37.09 | 38.73 | 37.09 | 38.64 | 29,233 | +1.43(+3.83%) |
Mar 11, 2016 | 36.94 | 37.80 | 36.89 | 37.21 | 15,098 | +0.27(+0.73%) |
Mar 10, 2016 | 37.36 | 37.61 | 36.68 | 36.94 | 12,710 | -0.64(-1.70%) |
Mar 09, 2016 | 37.94 | 38.22 | 36.71 | 37.58 | 24,136 | +0.38(+1.01%) |
Mar 08, 2016 | 36.05 | 37.80 | 34.44 | 37.21 | 61,798 | +0.79(+2.18%) |
Mar 07, 2016 | 35.82 | 36.78 | 34.49 | 36.41 | 158,564 | +0.52(+1.44%) |
Mar 04, 2016 | 36.67 | 37.36 | 34.99 | 35.90 | 336,950 | +0.12(+0.34%) |
Mar 03, 2016 | 38.95 | 39.31 | 35.58 | 35.77 | 120,191 | -3.38(-8.64%) |
Mar 02, 2016 | 40.48 | 40.48 | 39.16 | 39.16 | 16,126 | -1.32(-3.26%) |