Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 35.54 | 36.03 | 35.29 | 35.83 | 18,812 | +0.26(+0.74%) |
May 27, 2016 | 35.15 | 35.57 | 35.57 | 35.57 | 9,758 | +0.20(+0.57%) |
May 26, 2016 | 35.54 | 35.93 | 35.24 | 35.37 | 7,853 | -0.46(-1.27%) |
May 25, 2016 | 35.17 | 36.06 | 35.17 | 35.82 | 21,064 | +0.44(+1.25%) |
May 24, 2016 | 34.59 | 35.59 | 34.54 | 35.38 | 26,550 | +0.64(+1.83%) |
May 23, 2016 | 34.73 | 35.00 | 34.49 | 34.74 | 21,496 | -0.18(-0.52%) |
May 20, 2016 | 35.17 | 35.41 | 34.27 | 34.92 | 34,368 | -0.09(-0.25%) |
May 19, 2016 | 35.24 | 35.24 | 34.34 | 35.01 | 31,319 | -0.34(-0.97%) |
May 18, 2016 | 35.15 | 35.58 | 35.15 | 35.35 | 10,461 | +0.19(+0.55%) |
May 17, 2016 | 35.63 | 35.63 | 35.10 | 35.16 | 33,247 | -0.59(-1.64%) |
May 16, 2016 | 35.66 | 35.85 | 35.25 | 35.75 | 24,848 | +0.72(+2.05%) |
May 13, 2016 | 35.27 | 35.61 | 35.00 | 35.03 | 17,455 | -0.17(-0.50%) |
May 12, 2016 | 35.66 | 36.00 | 35.14 | 35.20 | 15,409 | -0.85(-2.36%) |
May 11, 2016 | 35.99 | 36.53 | 35.99 | 36.05 | 7,424 | -0.14(-0.38%) |
May 10, 2016 | 35.43 | 36.27 | 35.43 | 36.19 | 6,180 | +0.28(+0.78%) |
May 09, 2016 | 35.83 | 35.94 | 35.39 | 35.91 | 22,333 | -0.05(-0.14%) |
May 06, 2016 | 36.15 | 36.72 | 35.67 | 35.96 | 31,978 | -0.22(-0.60%) |
May 05, 2016 | 36.39 | 36.39 | 35.74 | 36.18 | 40,848 | +0.05(+0.14%) |
May 04, 2016 | 36.52 | 36.85 | 35.85 | 36.13 | 12,492 | -0.38(-1.04%) |
May 03, 2016 | 35.97 | 36.80 | 35.89 | 36.51 | 13,017 | -0.50(-1.35%) |
May 02, 2016 | 36.12 | 37.18 | 35.68 | 37.01 | 23,616 | +1.04(+2.88%) |
Apr 29, 2016 | 36.44 | 36.44 | 35.35 | 35.97 | 16,814 | -0.46(-1.27%) |
Apr 28, 2016 | 37.19 | 37.20 | 36.16 | 36.44 | 10,795 | -1.38(-3.65%) |
Apr 27, 2016 | 37.97 | 38.10 | 37.50 | 37.82 | 18,585 | -0.14(-0.38%) |
Apr 26, 2016 | 37.37 | 38.03 | 37.35 | 37.96 | 19,101 | +0.49(+1.30%) |
Apr 25, 2016 | 37.56 | 37.84 | 37.18 | 37.47 | 10,210 | -0.41(-1.09%) |
Apr 22, 2016 | 37.50 | 37.94 | 37.00 | 37.89 | 31,210 | +0.32(+0.85%) |
Apr 21, 2016 | 37.94 | 37.94 | 37.19 | 37.57 | 14,668 | -0.34(-0.89%) |
Apr 20, 2016 | 37.57 | 38.09 | 37.52 | 37.90 | 16,007 | +0.17(+0.46%) |
Apr 19, 2016 | 37.48 | 37.75 | 37.24 | 37.73 | 14,828 | +0.24(+0.63%) |
Apr 18, 2016 | 36.95 | 37.50 | 36.95 | 37.49 | 12,041 | +0.53(+1.42%) |
Apr 15, 2016 | 37.20 | 37.35 | 36.82 | 36.97 | 20,360 | -0.39(-1.04%) |
Apr 14, 2016 | 37.14 | 37.40 | 36.66 | 37.35 | 13,433 | -0.05(-0.13%) |
Apr 13, 2016 | 36.29 | 37.50 | 36.29 | 37.40 | 45,345 | +1.33(+3.67%) |
Apr 12, 2016 | 36.03 | 36.15 | 35.24 | 36.08 | 21,427 | +0.36(+1.00%) |
Apr 11, 2016 | 35.84 | 36.30 | 35.60 | 35.72 | 7,195 | -0.02(-0.07%) |
Apr 08, 2016 | 35.69 | 36.16 | 35.36 | 35.75 | 20,173 | +0.51(+1.44%) |
Apr 07, 2016 | 35.47 | 35.88 | 35.00 | 35.24 | 9,472 | -0.58(-1.61%) |
Apr 06, 2016 | 35.85 | 35.94 | 35.35 | 35.82 | 12,828 | +0.02(+0.05%) |
Apr 05, 2016 | 36.27 | 36.27 | 35.18 | 35.80 | 38,285 | -0.79(-2.15%) |
Apr 04, 2016 | 36.39 | 37.29 | 36.23 | 36.59 | 9,483 | +0.12(+0.34%) |
Apr 01, 2016 | 36.35 | 36.70 | 35.52 | 36.46 | 14,599 | -0.20(-0.55%) |
Mar 31, 2016 | 36.70 | 36.93 | 36.35 | 36.66 | 34,167 | -0.08(-0.22%) |
Mar 30, 2016 | 36.78 | 36.94 | 36.38 | 36.74 | 12,761 | -0.05(-0.14%) |
Mar 29, 2016 | 35.57 | 36.87 | 35.57 | 36.79 | 29,900 | +0.88(+2.44%) |
Mar 28, 2016 | 35.44 | 36.13 | 35.02 | 35.92 | 43,151 | +0.47(+1.32%) |
Mar 24, 2016 | 35.50 | 35.45 | 35.45 | 35.45 | 19,997 | -0.01(-0.02%) |
Mar 23, 2016 | 36.41 | 36.65 | 35.34 | 35.45 | 30,782 | -1.16(-3.18%) |
Mar 22, 2016 | 36.41 | 36.85 | 36.22 | 36.62 | 28,793 | -0.09(-0.26%) |
Mar 21, 2016 | 36.75 | 36.89 | 36.43 | 36.71 | 23,099 | -0.19(-0.51%) |
Mar 18, 2016 | 36.75 | 37.39 | 36.16 | 36.90 | 65,146 | +0.52(+1.43%) |
Mar 17, 2016 | 35.34 | 36.90 | 35.34 | 36.38 | 56,785 | +0.94(+2.66%) |
Mar 16, 2016 | 35.92 | 36.26 | 34.98 | 35.44 | 82,285 | -0.42(-1.17%) |
Mar 15, 2016 | 35.45 | 36.26 | 34.87 | 35.85 | 62,655 | +0.36(+1.02%) |
Mar 14, 2016 | 36.36 | 37.49 | 35.39 | 35.49 | 100,388 | -1.09(-2.99%) |
Mar 11, 2016 | 35.50 | 37.15 | 35.09 | 36.59 | 108,915 | +1.63(+4.67%) |
Mar 10, 2016 | 35.68 | 35.68 | 34.94 | 34.95 | 78,855 | -0.63(-1.76%) |
Mar 09, 2016 | 34.87 | 35.84 | 34.87 | 35.58 | 75,895 | +0.84(+2.41%) |
Mar 08, 2016 | 34.59 | 35.12 | 34.27 | 34.74 | 77,562 | -0.33(-0.94%) |
Mar 07, 2016 | 33.67 | 35.21 | 33.46 | 35.07 | 90,744 | +1.20(+3.54%) |
Mar 04, 2016 | 33.74 | 34.01 | 32.80 | 33.87 | 48,700 | +0.43(+1.30%) |
Mar 03, 2016 | 33.41 | 33.73 | 32.33 | 33.44 | 49,708 | +0.72(+2.19%) |
Mar 02, 2016 | 31.49 | 32.79 | 31.49 | 32.72 | 46,555 | +1.37(+4.36%) |