Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 38.23 | 38.40 | 37.28 | 37.64 | 1,046,433 | -0.30(-0.79%) |
May 27, 2016 | 37.96 | 37.94 | 37.94 | 37.94 | 656,102 | +0.03(+0.09%) |
May 26, 2016 | 37.85 | 38.04 | 37.61 | 37.91 | 698,990 | +0.18(+0.49%) |
May 25, 2016 | 37.73 | 38.09 | 37.47 | 37.72 | 449,947 | +0.09(+0.25%) |
May 24, 2016 | 37.29 | 37.80 | 37.29 | 37.63 | 388,755 | +0.34(+0.92%) |
May 23, 2016 | 37.64 | 37.64 | 37.19 | 37.29 | 387,203 | -0.54(-1.44%) |
May 20, 2016 | 37.96 | 38.14 | 37.26 | 37.83 | 1,167,144 | -0.03(-0.07%) |
May 19, 2016 | 37.69 | 38.14 | 37.04 | 37.86 | 891,577 | +0.13(+0.36%) |
May 18, 2016 | 38.19 | 38.38 | 37.69 | 37.72 | 541,494 | -0.47(-1.23%) |
May 17, 2016 | 38.28 | 38.94 | 38.02 | 38.19 | 459,078 | -0.24(-0.63%) |
May 16, 2016 | 38.51 | 38.66 | 38.00 | 38.43 | 754,146 | +0.26(+0.68%) |
May 13, 2016 | 38.21 | 38.67 | 37.97 | 38.17 | 561,302 | -0.33(-0.85%) |
May 12, 2016 | 38.50 | 38.94 | 38.09 | 38.50 | 336,579 | +0.40(+1.06%) |
May 11, 2016 | 37.91 | 38.95 | 37.37 | 38.10 | 694,180 | +0.20(+0.52%) |
May 10, 2016 | 38.39 | 38.66 | 37.63 | 37.90 | 688,869 | -0.23(-0.61%) |
May 09, 2016 | 38.64 | 38.81 | 37.81 | 38.13 | 666,296 | -0.46(-1.20%) |
May 06, 2016 | 39.55 | 39.84 | 38.50 | 38.59 | 673,458 | -0.97(-2.46%) |
May 05, 2016 | 39.92 | 40.65 | 39.07 | 39.57 | 360,128 | -0.17(-0.42%) |
May 04, 2016 | 40.00 | 40.73 | 38.56 | 39.73 | 706,510 | -0.11(-0.27%) |
May 03, 2016 | 40.46 | 40.85 | 39.84 | 39.84 | 618,034 | -1.26(-3.07%) |
May 02, 2016 | 41.60 | 41.60 | 40.67 | 41.10 | 287,077 | -0.54(-1.29%) |
Apr 29, 2016 | 40.91 | 41.64 | 40.68 | 41.64 | 446,655 | +0.83(+2.04%) |
Apr 28, 2016 | 41.03 | 41.16 | 40.46 | 40.81 | 316,439 | -0.32(-0.78%) |
Apr 27, 2016 | 40.73 | 41.26 | 40.17 | 41.13 | 295,271 | +0.86(+2.13%) |
Apr 26, 2016 | 40.83 | 40.83 | 39.67 | 40.27 | 397,848 | -0.13(-0.33%) |
Apr 25, 2016 | 41.05 | 41.05 | 40.20 | 40.40 | 251,748 | -0.40(-0.97%) |
Apr 22, 2016 | 40.86 | 41.39 | 40.43 | 40.80 | 484,670 | +0.28(+0.69%) |
Apr 21, 2016 | 40.75 | 41.06 | 40.13 | 40.52 | 413,751 | -0.44(-1.07%) |
Apr 20, 2016 | 40.33 | 41.49 | 40.17 | 40.95 | 390,315 | +0.63(+1.56%) |
Apr 19, 2016 | 40.24 | 40.76 | 39.86 | 40.33 | 254,755 | +0.28(+0.70%) |
Apr 18, 2016 | 38.96 | 40.05 | 38.92 | 40.05 | 365,360 | +0.76(+1.93%) |
Apr 15, 2016 | 39.86 | 40.15 | 39.01 | 39.29 | 345,811 | -0.73(-1.84%) |
Apr 14, 2016 | 39.66 | 40.14 | 39.47 | 40.02 | 226,625 | +0.31(+0.79%) |
Apr 13, 2016 | 40.09 | 40.29 | 39.55 | 39.71 | 374,014 | -0.38(-0.95%) |
Apr 12, 2016 | 39.37 | 40.13 | 39.22 | 40.09 | 428,278 | +1.02(+2.60%) |
Apr 11, 2016 | 39.25 | 39.53 | 38.75 | 39.07 | 393,637 | +0.03(+0.08%) |
Apr 08, 2016 | 39.13 | 39.63 | 38.65 | 39.04 | 356,950 | +0.51(+1.33%) |
Apr 07, 2016 | 38.54 | 38.96 | 38.02 | 38.53 | 354,700 | -0.09(-0.24%) |
Apr 06, 2016 | 38.50 | 39.10 | 38.12 | 38.62 | 575,265 | +0.31(+0.80%) |
Apr 05, 2016 | 38.64 | 39.46 | 37.98 | 38.31 | 777,067 | -0.42(-1.09%) |
Apr 04, 2016 | 39.20 | 39.86 | 38.57 | 38.73 | 752,472 | +0.09(+0.23%) |
Apr 01, 2016 | 39.54 | 39.54 | 38.06 | 38.64 | 448,737 | -1.09(-2.74%) |
Mar 31, 2016 | 39.89 | 40.25 | 39.35 | 39.73 | 346,852 | -0.21(-0.52%) |
Mar 30, 2016 | 39.55 | 40.29 | 39.24 | 39.94 | 322,246 | +0.93(+2.39%) |
Mar 29, 2016 | 38.57 | 39.07 | 37.99 | 39.01 | 359,506 | +0.42(+1.09%) |
Mar 28, 2016 | 39.40 | 39.40 | 38.47 | 38.59 | 453,983 | -0.58(-1.48%) |
Mar 24, 2016 | 39.20 | 39.16 | 39.16 | 39.16 | 539,057 | -0.36(-0.92%) |
Mar 23, 2016 | 39.92 | 40.07 | 38.93 | 39.53 | 538,753 | -0.84(-2.09%) |
Mar 22, 2016 | 40.16 | 41.02 | 40.09 | 40.37 | 445,481 | +0.02(+0.04%) |
Mar 21, 2016 | 40.94 | 41.15 | 40.02 | 40.35 | 421,468 | -0.80(-1.95%) |
Mar 18, 2016 | 40.49 | 41.49 | 39.47 | 41.15 | 1,328,301 | +1.11(+2.76%) |
Mar 17, 2016 | 40.00 | 40.67 | 39.23 | 40.05 | 489,044 | +0.00(+0.00%) |
Mar 16, 2016 | 38.87 | 40.41 | 38.64 | 40.05 | 575,886 | +1.26(+3.26%) |
Mar 15, 2016 | 38.81 | 39.03 | 38.03 | 38.78 | 437,140 | -0.37(-0.95%) |
Mar 14, 2016 | 39.26 | 39.63 | 38.73 | 39.15 | 435,350 | -0.11(-0.27%) |
Mar 11, 2016 | 39.24 | 39.77 | 38.73 | 39.26 | 387,825 | +0.36(+0.91%) |
Mar 10, 2016 | 39.21 | 39.40 | 38.56 | 38.91 | 516,810 | -0.11(-0.28%) |
Mar 09, 2016 | 38.27 | 39.10 | 37.60 | 39.01 | 515,570 | +0.84(+2.21%) |
Mar 08, 2016 | 39.44 | 39.60 | 38.06 | 38.17 | 875,338 | -1.38(-3.49%) |
Mar 07, 2016 | 38.67 | 39.96 | 38.62 | 39.55 | 931,716 | +1.16(+3.01%) |
Mar 04, 2016 | 39.15 | 39.28 | 38.12 | 38.40 | 700,106 | -0.48(-1.23%) |
Mar 03, 2016 | 37.95 | 39.20 | 37.89 | 38.87 | 1,577,574 | +0.94(+2.48%) |
Mar 02, 2016 | 38.11 | 38.22 | 37.20 | 37.93 | 998,506 | +0.07(+0.17%) |