Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.34 | 38.26 | 37.21 | 38.18 | 377,889 | +0.82(+2.19%) |
May 27, 2016 | 37.35 | 37.36 | 37.36 | 37.36 | 236,822 | -0.01(-0.02%) |
May 26, 2016 | 37.64 | 37.76 | 37.20 | 37.37 | 190,384 | -0.32(-0.85%) |
May 25, 2016 | 37.76 | 37.84 | 37.23 | 37.69 | 372,675 | +0.09(+0.24%) |
May 24, 2016 | 36.47 | 37.69 | 36.19 | 37.60 | 343,252 | +1.38(+3.81%) |
May 23, 2016 | 36.65 | 36.65 | 36.02 | 36.22 | 177,057 | -0.43(-1.16%) |
May 20, 2016 | 35.99 | 36.65 | 35.79 | 36.65 | 315,876 | +0.78(+2.18%) |
May 19, 2016 | 36.27 | 36.50 | 35.71 | 35.86 | 296,944 | -0.68(-1.87%) |
May 18, 2016 | 36.99 | 37.26 | 36.41 | 36.55 | 374,479 | -0.56(-1.51%) |
May 17, 2016 | 38.14 | 38.69 | 36.98 | 37.11 | 398,542 | -1.15(-3.00%) |
May 16, 2016 | 38.35 | 38.75 | 38.03 | 38.26 | 381,853 | +0.08(+0.21%) |
May 13, 2016 | 38.26 | 38.59 | 37.67 | 38.18 | 515,317 | -0.20(-0.53%) |
May 12, 2016 | 38.29 | 38.95 | 38.19 | 38.38 | 452,899 | +0.09(+0.23%) |
May 11, 2016 | 38.22 | 38.69 | 37.80 | 38.29 | 197,853 | +0.08(+0.21%) |
May 10, 2016 | 38.78 | 38.96 | 38.20 | 38.21 | 284,075 | -0.28(-0.74%) |
May 09, 2016 | 38.71 | 38.91 | 38.27 | 38.50 | 327,317 | -0.11(-0.28%) |
May 06, 2016 | 37.97 | 38.75 | 37.85 | 38.60 | 385,516 | +0.59(+1.54%) |
May 05, 2016 | 37.99 | 39.31 | 37.85 | 38.02 | 442,684 | +0.31(+0.83%) |
May 04, 2016 | 38.70 | 39.11 | 37.70 | 37.71 | 535,156 | -1.09(-2.82%) |
May 03, 2016 | 38.99 | 39.13 | 38.62 | 38.80 | 290,687 | -0.57(-1.45%) |
May 02, 2016 | 39.81 | 39.84 | 38.72 | 39.37 | 459,111 | -0.28(-0.72%) |
Apr 29, 2016 | 36.77 | 40.45 | 36.63 | 39.65 | 1,086,725 | -0.85(-2.11%) |
Apr 28, 2016 | 40.84 | 41.52 | 40.35 | 40.51 | 532,332 | -0.43(-1.04%) |
Apr 27, 2016 | 41.70 | 41.70 | 40.56 | 40.93 | 425,890 | -0.66(-1.58%) |
Apr 26, 2016 | 41.22 | 41.71 | 40.93 | 41.59 | 197,628 | +0.58(+1.41%) |
Apr 25, 2016 | 41.46 | 41.46 | 40.67 | 41.01 | 188,488 | -0.52(-1.24%) |
Apr 22, 2016 | 41.18 | 41.81 | 41.03 | 41.53 | 246,124 | +0.49(+1.19%) |
Apr 21, 2016 | 41.40 | 41.64 | 40.95 | 41.04 | 234,749 | -0.29(-0.71%) |
Apr 20, 2016 | 41.86 | 41.99 | 41.00 | 41.33 | 347,144 | -0.57(-1.36%) |
Apr 19, 2016 | 42.12 | 42.52 | 41.80 | 41.90 | 180,759 | -0.13(-0.32%) |
Apr 18, 2016 | 40.52 | 42.23 | 40.52 | 42.04 | 557,040 | +1.13(+2.76%) |
Apr 15, 2016 | 40.46 | 41.07 | 40.36 | 40.91 | 258,038 | +0.31(+0.77%) |
Apr 14, 2016 | 40.91 | 41.08 | 40.56 | 40.60 | 326,859 | -0.26(-0.63%) |
Apr 13, 2016 | 41.00 | 41.28 | 40.52 | 40.85 | 403,044 | -0.19(-0.45%) |
Apr 12, 2016 | 40.44 | 41.70 | 40.06 | 41.04 | 302,499 | +0.69(+1.72%) |
Apr 11, 2016 | 41.28 | 41.28 | 40.30 | 40.35 | 391,912 | -0.85(-2.07%) |
Apr 08, 2016 | 41.57 | 42.04 | 40.99 | 41.20 | 228,937 | -0.06(-0.15%) |
Apr 07, 2016 | 41.46 | 41.53 | 40.86 | 41.26 | 336,033 | -0.52(-1.23%) |
Apr 06, 2016 | 42.25 | 42.38 | 41.47 | 41.78 | 254,394 | -0.38(-0.91%) |
Apr 05, 2016 | 41.46 | 43.21 | 41.44 | 42.16 | 509,736 | +0.35(+0.83%) |
Apr 04, 2016 | 42.52 | 42.52 | 41.52 | 41.81 | 388,293 | -0.76(-1.78%) |
Apr 01, 2016 | 42.00 | 42.69 | 41.90 | 42.57 | 325,504 | +0.06(+0.15%) |
Mar 31, 2016 | 42.03 | 42.68 | 41.80 | 42.51 | 399,851 | +0.40(+0.95%) |
Mar 30, 2016 | 41.75 | 42.23 | 41.54 | 42.11 | 278,360 | +0.62(+1.50%) |
Mar 29, 2016 | 40.71 | 41.49 | 40.20 | 41.48 | 387,468 | +0.70(+1.72%) |
Mar 28, 2016 | 41.60 | 41.61 | 40.09 | 40.78 | 234,970 | -0.45(-1.10%) |
Mar 24, 2016 | 41.01 | 41.23 | 41.23 | 41.23 | 200,053 | +0.01(+0.02%) |
Mar 23, 2016 | 41.31 | 41.95 | 41.15 | 41.23 | 361,561 | -0.35(-0.83%) |
Mar 22, 2016 | 39.46 | 42.05 | 39.46 | 41.57 | 586,348 | +1.77(+4.46%) |
Mar 21, 2016 | 38.84 | 39.86 | 38.63 | 39.80 | 202,985 | +0.86(+2.21%) |
Mar 18, 2016 | 39.56 | 40.09 | 38.90 | 38.94 | 352,876 | -0.43(-1.10%) |
Mar 17, 2016 | 38.66 | 39.42 | 38.37 | 39.37 | 174,109 | +0.71(+1.83%) |
Mar 16, 2016 | 37.24 | 38.83 | 37.24 | 38.66 | 211,522 | +1.32(+3.54%) |
Mar 15, 2016 | 37.89 | 37.94 | 37.28 | 37.34 | 117,792 | -0.90(-2.34%) |
Mar 14, 2016 | 38.18 | 38.82 | 37.76 | 38.24 | 127,162 | +0.03(+0.07%) |
Mar 11, 2016 | 37.56 | 38.25 | 37.56 | 38.21 | 337,503 | +0.91(+2.45%) |
Mar 10, 2016 | 38.33 | 38.33 | 36.93 | 37.30 | 328,902 | -1.01(-2.64%) |
Mar 09, 2016 | 38.08 | 38.57 | 37.72 | 38.31 | 427,397 | +0.29(+0.77%) |
Mar 08, 2016 | 39.02 | 39.48 | 37.95 | 38.02 | 197,989 | -1.24(-3.16%) |
Mar 07, 2016 | 39.16 | 39.75 | 38.99 | 39.26 | 393,352 | +0.02(+0.05%) |
Mar 04, 2016 | 39.36 | 39.59 | 38.97 | 39.24 | 249,606 | -0.13(-0.34%) |
Mar 03, 2016 | 38.26 | 39.48 | 38.21 | 39.37 | 356,429 | +1.04(+2.71%) |
Mar 02, 2016 | 37.07 | 38.49 | 36.97 | 38.33 | 538,187 | +1.27(+3.42%) |