Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.41 | 37.44 | 37.13 | 37.26 | 81,045 | -0.03(-0.08%) |
May 27, 2016 | 37.18 | 37.29 | 37.29 | 37.29 | 48,323 | +0.14(+0.38%) |
May 26, 2016 | 37.22 | 37.27 | 37.11 | 37.15 | 63,649 | -0.08(-0.20%) |
May 25, 2016 | 37.04 | 37.27 | 37.04 | 37.23 | 53,775 | +0.34(+0.93%) |
May 24, 2016 | 36.56 | 36.92 | 36.56 | 36.88 | 30,400 | +0.42(+1.14%) |
May 23, 2016 | 36.51 | 36.52 | 36.40 | 36.47 | 26,224 | -0.03(-0.09%) |
May 20, 2016 | 36.44 | 36.60 | 36.39 | 36.50 | 41,795 | +0.24(+0.67%) |
May 19, 2016 | 36.17 | 36.27 | 35.99 | 36.26 | 42,502 | -0.07(-0.18%) |
May 18, 2016 | 36.26 | 36.55 | 36.13 | 36.32 | 39,992 | +0.02(+0.06%) |
May 17, 2016 | 36.50 | 36.55 | 36.19 | 36.30 | 66,907 | -0.30(-0.83%) |
May 16, 2016 | 36.21 | 36.65 | 36.21 | 36.61 | 41,413 | +0.39(+1.06%) |
May 13, 2016 | 36.54 | 36.57 | 36.18 | 36.22 | 45,060 | -0.34(-0.92%) |
May 12, 2016 | 36.69 | 36.76 | 36.39 | 36.56 | 42,226 | -0.00(-0.01%) |
May 11, 2016 | 36.72 | 36.80 | 36.56 | 36.56 | 295,480 | -0.23(-0.62%) |
May 10, 2016 | 36.59 | 36.79 | 36.59 | 36.79 | 69,676 | +0.40(+1.11%) |
May 09, 2016 | 36.36 | 36.40 | 36.18 | 36.39 | 73,537 | +0.02(+0.06%) |
May 06, 2016 | 36.12 | 36.40 | 36.10 | 36.37 | 113,045 | +0.09(+0.25%) |
May 05, 2016 | 36.49 | 36.49 | 36.19 | 36.27 | 104,421 | -0.00(-0.01%) |
May 04, 2016 | 36.37 | 36.44 | 36.19 | 36.28 | 80,454 | -0.24(-0.66%) |
May 03, 2016 | 36.68 | 36.68 | 36.35 | 36.52 | 34,263 | -0.42(-1.14%) |
May 02, 2016 | 36.73 | 36.95 | 36.67 | 36.94 | 62,288 | +0.27(+0.74%) |
Apr 29, 2016 | 36.80 | 36.84 | 36.49 | 36.67 | 92,499 | -0.26(-0.71%) |
Apr 28, 2016 | 37.09 | 37.29 | 36.84 | 36.93 | 336,081 | -0.35(-0.95%) |
Apr 27, 2016 | 37.07 | 37.35 | 37.04 | 37.29 | 75,057 | +0.27(+0.72%) |
Apr 26, 2016 | 36.97 | 37.04 | 36.91 | 37.02 | 33,431 | +0.19(+0.53%) |
Apr 25, 2016 | 36.91 | 36.91 | 36.70 | 36.82 | 48,121 | -0.17(-0.46%) |
Apr 22, 2016 | 36.87 | 37.01 | 36.83 | 36.99 | 48,522 | +0.21(+0.58%) |
Apr 21, 2016 | 37.04 | 37.04 | 36.74 | 36.78 | 30,542 | -0.27(-0.74%) |
Apr 20, 2016 | 37.09 | 37.21 | 36.92 | 37.06 | 42,031 | +0.07(+0.19%) |
Apr 19, 2016 | 36.77 | 37.00 | 36.77 | 36.99 | 59,091 | +0.34(+0.92%) |
Apr 18, 2016 | 36.25 | 36.66 | 36.20 | 36.65 | 127,152 | +0.25(+0.70%) |
Apr 15, 2016 | 36.50 | 36.50 | 36.34 | 36.40 | 58,593 | -0.09(-0.24%) |
Apr 14, 2016 | 36.47 | 36.52 | 36.38 | 36.48 | 41,197 | +0.01(+0.03%) |
Apr 13, 2016 | 36.27 | 36.47 | 36.23 | 36.47 | 33,023 | +0.46(+1.28%) |
Apr 12, 2016 | 35.71 | 36.08 | 35.65 | 36.01 | 38,350 | +0.37(+1.03%) |
Apr 11, 2016 | 35.83 | 35.97 | 35.64 | 35.64 | 33,429 | -0.02(-0.06%) |
Apr 08, 2016 | 35.76 | 35.90 | 35.60 | 35.66 | 124,123 | +0.15(+0.43%) |
Apr 07, 2016 | 35.73 | 35.75 | 35.36 | 35.51 | 71,487 | -0.40(-1.12%) |
Apr 06, 2016 | 35.66 | 35.92 | 35.55 | 35.91 | 30,590 | +0.38(+1.07%) |
Apr 05, 2016 | 35.74 | 35.74 | 35.53 | 35.53 | 24,515 | -0.41(-1.15%) |
Apr 04, 2016 | 36.15 | 36.15 | 35.93 | 35.95 | 88,133 | -0.14(-0.38%) |
Apr 01, 2016 | 35.79 | 36.18 | 35.71 | 36.09 | 544,177 | +0.08(+0.22%) |
Mar 31, 2016 | 36.05 | 36.13 | 35.97 | 36.01 | 586,167 | -0.07(-0.18%) |
Mar 30, 2016 | 36.18 | 36.19 | 36.05 | 36.08 | 22,538 | +0.19(+0.52%) |
Mar 29, 2016 | 35.46 | 35.90 | 35.46 | 35.89 | 21,146 | +0.23(+0.64%) |
Mar 28, 2016 | 35.73 | 35.73 | 35.54 | 35.66 | 29,304 | +0.04(+0.12%) |
Mar 24, 2016 | 35.40 | 35.62 | 35.62 | 35.62 | 30,772 | -0.05(-0.15%) |
Mar 23, 2016 | 35.86 | 35.91 | 35.67 | 35.67 | 55,946 | -0.31(-0.86%) |
Mar 22, 2016 | 35.82 | 36.10 | 35.82 | 35.98 | 48,330 | -0.06(-0.16%) |
Mar 21, 2016 | 35.96 | 36.07 | 35.90 | 36.04 | 78,009 | +0.01(+0.03%) |
Mar 18, 2016 | 35.99 | 36.11 | 35.92 | 36.03 | 35,101 | +0.16(+0.45%) |
Mar 17, 2016 | 35.63 | 35.92 | 35.44 | 35.87 | 36,885 | +0.36(+1.03%) |
Mar 16, 2016 | 35.24 | 35.57 | 35.23 | 35.50 | 44,078 | +0.22(+0.61%) |
Mar 15, 2016 | 35.17 | 35.29 | 35.10 | 35.29 | 52,191 | -0.14(-0.41%) |
Mar 14, 2016 | 35.41 | 35.49 | 35.28 | 35.43 | 17,646 | -0.08(-0.22%) |
Mar 11, 2016 | 35.20 | 35.51 | 35.20 | 35.51 | 60,440 | +0.57(+1.65%) |
Mar 10, 2016 | 34.97 | 35.13 | 34.55 | 34.94 | 32,372 | +0.08(+0.24%) |
Mar 09, 2016 | 34.86 | 34.98 | 34.82 | 34.85 | 27,280 | +0.16(+0.46%) |
Mar 08, 2016 | 35.05 | 35.05 | 34.68 | 34.69 | 39,303 | -0.53(-1.51%) |
Mar 07, 2016 | 34.96 | 35.23 | 34.88 | 35.22 | 43,703 | +0.20(+0.57%) |
Mar 04, 2016 | 35.01 | 35.22 | 34.79 | 35.03 | 60,556 | +0.17(+0.47%) |
Mar 03, 2016 | 34.68 | 34.88 | 34.55 | 34.86 | 48,263 | +0.22(+0.62%) |
Mar 02, 2016 | 34.28 | 34.66 | 34.25 | 34.65 | 82,552 | +0.35(+1.01%) |