Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 38.42 | 38.42 | 37.68 | 38.14 | 46,231 | -0.07(-0.18%) |
May 27, 2016 | 38.99 | 38.21 | 38.21 | 38.21 | 23,039 | -0.58(-1.49%) |
May 26, 2016 | 37.96 | 39.01 | 37.93 | 38.79 | 46,864 | +0.75(+1.96%) |
May 25, 2016 | 37.61 | 38.26 | 37.18 | 38.04 | 36,592 | +0.68(+1.81%) |
May 24, 2016 | 36.54 | 38.01 | 36.54 | 37.36 | 57,640 | +1.29(+3.59%) |
May 23, 2016 | 35.80 | 36.44 | 34.82 | 36.07 | 30,287 | +0.26(+0.74%) |
May 20, 2016 | 34.48 | 35.94 | 33.66 | 35.80 | 57,235 | +1.60(+4.67%) |
May 19, 2016 | 35.77 | 35.81 | 34.18 | 34.21 | 84,713 | -1.79(-4.96%) |
May 18, 2016 | 35.76 | 36.15 | 35.04 | 35.99 | 87,850 | +0.06(+0.16%) |
May 17, 2016 | 35.78 | 36.16 | 35.44 | 35.93 | 60,988 | +0.12(+0.33%) |
May 16, 2016 | 36.31 | 36.37 | 35.55 | 35.81 | 43,421 | -0.58(-1.59%) |
May 13, 2016 | 36.28 | 37.08 | 36.23 | 36.39 | 69,113 | -0.03(-0.08%) |
May 12, 2016 | 36.17 | 36.57 | 35.97 | 36.42 | 51,536 | +0.53(+1.48%) |
May 11, 2016 | 36.78 | 36.99 | 35.88 | 35.89 | 28,964 | -0.81(-2.22%) |
May 10, 2016 | 40.53 | 40.54 | 35.95 | 36.71 | 65,926 | -3.37(-8.42%) |
May 09, 2016 | 38.90 | 40.18 | 38.71 | 40.08 | 78,322 | +1.08(+2.77%) |
May 06, 2016 | 38.27 | 39.06 | 38.27 | 39.00 | 36,713 | +0.45(+1.17%) |
May 05, 2016 | 39.11 | 39.11 | 38.43 | 38.55 | 24,300 | -0.31(-0.81%) |
May 04, 2016 | 38.85 | 39.38 | 38.50 | 38.86 | 26,265 | -0.28(-0.73%) |
May 03, 2016 | 40.03 | 40.35 | 38.84 | 39.15 | 24,896 | -1.28(-3.15%) |
May 02, 2016 | 40.39 | 40.46 | 40.16 | 40.42 | 34,305 | +0.19(+0.46%) |
Apr 29, 2016 | 39.95 | 40.68 | 39.90 | 40.24 | 35,462 | +0.01(+0.02%) |
Apr 28, 2016 | 40.27 | 40.71 | 40.11 | 40.23 | 45,769 | -0.42(-1.04%) |
Apr 27, 2016 | 40.46 | 41.18 | 40.30 | 40.65 | 15,805 | +0.11(+0.27%) |
Apr 26, 2016 | 39.31 | 41.20 | 38.08 | 40.54 | 34,831 | +1.30(+3.33%) |
Apr 25, 2016 | 39.81 | 39.81 | 37.97 | 39.24 | 36,114 | -0.55(-1.38%) |
Apr 22, 2016 | 39.43 | 40.16 | 39.24 | 39.79 | 25,145 | +0.43(+1.10%) |
Apr 21, 2016 | 40.35 | 40.37 | 39.29 | 39.36 | 21,235 | -1.16(-2.86%) |
Apr 20, 2016 | 39.35 | 41.07 | 39.35 | 40.51 | 28,520 | +1.16(+2.94%) |
Apr 19, 2016 | 38.90 | 39.46 | 38.62 | 39.36 | 31,027 | +0.72(+1.85%) |
Apr 18, 2016 | 38.62 | 38.73 | 38.25 | 38.64 | 21,705 | -0.10(-0.25%) |
Apr 15, 2016 | 36.87 | 38.79 | 36.87 | 38.74 | 72,099 | +1.71(+4.61%) |
Apr 14, 2016 | 37.26 | 37.56 | 36.84 | 37.03 | 31,062 | -0.34(-0.92%) |
Apr 13, 2016 | 36.77 | 37.61 | 36.54 | 37.37 | 40,053 | +0.85(+2.34%) |
Apr 12, 2016 | 36.17 | 37.28 | 36.13 | 36.52 | 33,188 | +0.24(+0.65%) |
Apr 11, 2016 | 37.56 | 37.91 | 36.00 | 36.28 | 41,964 | -1.18(-3.14%) |
Apr 08, 2016 | 36.64 | 37.47 | 35.75 | 37.46 | 30,152 | +1.13(+3.10%) |
Apr 07, 2016 | 36.87 | 37.25 | 36.04 | 36.33 | 76,883 | -0.92(-2.48%) |
Apr 06, 2016 | 36.54 | 37.33 | 35.77 | 37.26 | 41,477 | +0.83(+2.29%) |
Apr 05, 2016 | 36.93 | 37.17 | 36.22 | 36.42 | 38,123 | -0.76(-2.03%) |
Apr 04, 2016 | 37.26 | 37.34 | 36.79 | 37.18 | 46,477 | -0.03(-0.08%) |
Apr 01, 2016 | 36.18 | 37.35 | 36.18 | 37.21 | 39,245 | +0.66(+1.80%) |
Mar 31, 2016 | 37.52 | 37.57 | 36.46 | 36.55 | 76,247 | -0.93(-2.49%) |
Mar 30, 2016 | 37.35 | 37.65 | 37.33 | 37.48 | 31,094 | +0.20(+0.53%) |
Mar 29, 2016 | 37.13 | 37.60 | 36.45 | 37.29 | 41,308 | -0.11(-0.29%) |
Mar 28, 2016 | 37.64 | 37.67 | 37.21 | 37.39 | 41,140 | +0.11(+0.29%) |
Mar 24, 2016 | 37.28 | 37.29 | 37.29 | 37.29 | 33,743 | +0.26(+0.72%) |
Mar 23, 2016 | 36.88 | 37.35 | 35.96 | 37.02 | 44,040 | -0.01(-0.03%) |
Mar 22, 2016 | 36.80 | 37.51 | 36.60 | 37.03 | 29,737 | -0.01(-0.03%) |
Mar 21, 2016 | 37.99 | 38.23 | 36.72 | 37.04 | 36,316 | -0.98(-2.58%) |
Mar 18, 2016 | 36.75 | 38.48 | 36.05 | 38.02 | 165,509 | +1.50(+4.11%) |
Mar 17, 2016 | 32.08 | 37.21 | 32.08 | 36.52 | 51,418 | +4.66(+14.62%) |
Mar 16, 2016 | 31.28 | 33.49 | 31.28 | 31.86 | 63,680 | +0.12(+0.37%) |
Mar 15, 2016 | 34.11 | 35.13 | 31.39 | 31.74 | 33,218 | -2.91(-8.41%) |
Mar 14, 2016 | 34.90 | 35.15 | 34.57 | 34.66 | 29,067 | -0.42(-1.20%) |
Mar 11, 2016 | 34.32 | 35.20 | 33.56 | 35.08 | 15,459 | +0.96(+2.82%) |
Mar 10, 2016 | 34.56 | 34.80 | 33.40 | 34.12 | 15,711 | -0.13(-0.37%) |
Mar 09, 2016 | 34.19 | 34.44 | 33.75 | 34.24 | 20,048 | +0.15(+0.43%) |
Mar 08, 2016 | 35.03 | 35.07 | 34.04 | 34.10 | 39,340 | -1.35(-3.82%) |
Mar 07, 2016 | 34.33 | 35.52 | 33.86 | 35.45 | 53,660 | +0.85(+2.47%) |
Mar 04, 2016 | 34.99 | 35.48 | 34.20 | 34.60 | 19,946 | -0.27(-0.79%) |
Mar 03, 2016 | 33.51 | 35.05 | 32.99 | 34.87 | 45,400 | +1.42(+4.25%) |
Mar 02, 2016 | 32.12 | 33.45 | 32.12 | 33.45 | 25,130 | +1.33(+4.15%) |