Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.60 | 37.68 | 37.45 | 37.62 | 25,997 | +0.46(+1.24%) |
May 27, 2016 | 37.16 | 37.16 | 37.16 | 0 | +0.15(+0.41%) | |
May 26, 2016 | 37.01 | 37.15 | 36.93 | 37.01 | 56,569 | +0.38(+1.04%) |
May 25, 2016 | 36.94 | 36.94 | 36.62 | 36.63 | 48,565 | +0.08(+0.22%) |
May 24, 2016 | 36.25 | 36.72 | 36.25 | 36.55 | 35,974 | +0.70(+1.97%) |
May 23, 2016 | 35.67 | 35.90 | 35.65 | 35.84 | 28,029 | +0.02(+0.04%) |
May 20, 2016 | 35.95 | 36.04 | 35.80 | 35.83 | 43,519 | +0.40(+1.14%) |
May 19, 2016 | 35.52 | 35.65 | 35.34 | 35.43 | 29,121 | -0.31(-0.88%) |
May 18, 2016 | 35.78 | 36.08 | 35.51 | 35.74 | 53,022 | +0.20(+0.55%) |
May 17, 2016 | 35.70 | 35.86 | 35.47 | 35.55 | 47,090 | -0.59(-1.62%) |
May 16, 2016 | 35.69 | 36.13 | 35.69 | 36.13 | 30,976 | +0.31(+0.87%) |
May 13, 2016 | 36.00 | 36.09 | 35.69 | 35.82 | 21,887 | -0.34(-0.94%) |
May 12, 2016 | 36.39 | 36.39 | 35.95 | 36.16 | 60,330 | -0.18(-0.50%) |
May 11, 2016 | 36.40 | 36.52 | 36.21 | 36.34 | 115,982 | -0.27(-0.75%) |
May 10, 2016 | 36.59 | 36.69 | 36.49 | 36.62 | 51,689 | +0.05(+0.12%) |
May 09, 2016 | 36.48 | 36.69 | 36.43 | 36.57 | 38,703 | +0.53(+1.47%) |
May 06, 2016 | 35.85 | 36.14 | 35.85 | 36.04 | 37,557 | +0.04(+0.11%) |
May 05, 2016 | 36.11 | 36.19 | 35.93 | 36.00 | 53,351 | -0.10(-0.28%) |
May 04, 2016 | 36.27 | 36.31 | 36.02 | 36.10 | 45,620 | -0.29(-0.80%) |
May 03, 2016 | 36.33 | 36.58 | 36.28 | 36.39 | 39,378 | -0.25(-0.68%) |
May 02, 2016 | 36.43 | 36.64 | 36.35 | 36.64 | 38,743 | +0.25(+0.69%) |
Apr 29, 2016 | 36.31 | 36.50 | 36.14 | 36.39 | 61,804 | -0.26(-0.71%) |
Apr 28, 2016 | 36.45 | 36.94 | 36.45 | 36.65 | 34,568 | -0.05(-0.14%) |
Apr 27, 2016 | 36.39 | 36.73 | 36.39 | 36.70 | 59,543 | +0.51(+1.41%) |
Apr 26, 2016 | 36.14 | 36.44 | 35.95 | 36.19 | 23,795 | -0.61(-1.66%) |
Apr 25, 2016 | 36.62 | 37.03 | 36.60 | 36.80 | 78,026 | +0.08(+0.22%) |
Apr 22, 2016 | 36.77 | 36.82 | 36.49 | 36.72 | 61,853 | -0.33(-0.89%) |
Apr 21, 2016 | 37.21 | 37.30 | 36.97 | 37.05 | 39,109 | -0.87(-2.28%) |
Apr 20, 2016 | 38.05 | 38.12 | 37.77 | 37.91 | 58,296 | -0.31(-0.82%) |
Apr 19, 2016 | 38.19 | 38.38 | 38.15 | 38.23 | 88,793 | +0.43(+1.14%) |
Apr 18, 2016 | 36.05 | 37.95 | 36.05 | 37.80 | 106,410 | +2.19(+6.15%) |
Apr 15, 2016 | 35.80 | 35.96 | 35.61 | 35.61 | 44,444 | -0.18(-0.50%) |
Apr 14, 2016 | 36.01 | 36.03 | 35.79 | 35.79 | 70,200 | +0.42(+1.19%) |
Apr 13, 2016 | 35.48 | 35.66 | 35.34 | 35.37 | 57,282 | +0.20(+0.57%) |
Apr 12, 2016 | 35.12 | 35.20 | 34.87 | 35.17 | 38,006 | +0.20(+0.57%) |
Apr 11, 2016 | 35.16 | 35.31 | 34.92 | 34.97 | 50,267 | -0.07(-0.20%) |
Apr 08, 2016 | 35.26 | 35.30 | 35.01 | 35.04 | 49,133 | -0.07(-0.20%) |
Apr 07, 2016 | 35.13 | 35.30 | 34.92 | 35.11 | 34,366 | -0.43(-1.21%) |
Apr 06, 2016 | 34.97 | 35.57 | 34.97 | 35.54 | 207,898 | +0.52(+1.48%) |
Apr 05, 2016 | 34.97 | 35.17 | 34.86 | 35.02 | 32,446 | -0.42(-1.19%) |
Apr 04, 2016 | 35.47 | 35.57 | 34.41 | 35.44 | 129,413 | +0.11(+0.31%) |
Apr 01, 2016 | 34.52 | 35.33 | 34.52 | 35.33 | 52,741 | -0.37(-1.04%) |
Mar 31, 2016 | 36.03 | 36.03 | 35.70 | 35.70 | 24,893 | -0.56(-1.54%) |
Mar 30, 2016 | 36.29 | 36.55 | 36.26 | 36.26 | 31,580 | +0.66(+1.85%) |
Mar 29, 2016 | 35.19 | 35.70 | 35.18 | 35.60 | 33,813 | +0.42(+1.19%) |
Mar 28, 2016 | 35.18 | 35.38 | 35.12 | 35.18 | 40,057 | +0.12(+0.34%) |
Mar 24, 2016 | 35.06 | 35.06 | 35.06 | 0 | -0.08(-0.23%) | |
Mar 23, 2016 | 35.28 | 35.31 | 35.06 | 35.14 | 45,145 | +0.41(+1.18%) |
Mar 22, 2016 | 34.57 | 34.77 | 34.51 | 34.73 | 34,698 | -0.52(-1.48%) |
Mar 21, 2016 | 35.11 | 35.29 | 35.09 | 35.25 | 41,992 | -0.51(-1.43%) |
Mar 18, 2016 | 35.49 | 35.86 | 35.49 | 35.76 | 34,838 | +0.71(+2.03%) |
Mar 17, 2016 | 34.79 | 35.18 | 34.74 | 35.05 | 45,143 | +0.05(+0.14%) |
Mar 16, 2016 | 34.50 | 35.00 | 34.31 | 35.00 | 31,161 | -0.04(-0.11%) |
Mar 15, 2016 | 34.86 | 35.10 | 34.80 | 35.04 | 43,064 | +0.06(+0.19%) |
Mar 14, 2016 | 35.12 | 35.17 | 34.95 | 34.98 | 63,289 | +0.11(+0.32%) |
Mar 11, 2016 | 34.80 | 34.91 | 34.66 | 34.86 | 35,326 | +0.36(+1.06%) |
Mar 10, 2016 | 34.89 | 35.16 | 34.06 | 34.50 | 50,720 | +0.10(+0.29%) |
Mar 09, 2016 | 34.44 | 34.69 | 34.36 | 34.40 | 43,499 | +0.31(+0.91%) |
Mar 08, 2016 | 34.02 | 34.21 | 33.90 | 34.09 | 29,992 | +0.34(+1.01%) |
Mar 07, 2016 | 33.63 | 33.97 | 33.56 | 33.75 | 56,861 | -0.44(-1.29%) |
Mar 04, 2016 | 34.38 | 34.40 | 34.10 | 34.19 | 80,286 | +0.43(+1.27%) |
Mar 03, 2016 | 33.33 | 33.76 | 33.32 | 33.76 | 68,886 | -0.14(-0.41%) |
Mar 02, 2016 | 33.93 | 33.96 | 33.50 | 33.90 | 40,666 | -0.73(-2.11%) |