Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 38.13 | 38.24 | 37.70 | 37.93 | 124,620 | +0.00(+0.00%) |
May 30, 2016 | 38.49 | 38.50 | 37.77 | 37.93 | 68,284 | -0.35(-0.91%) |
May 27, 2016 | 38.27 | 38.48 | 37.98 | 38.28 | 136,100 | -0.04(-0.10%) |
May 26, 2016 | 38.54 | 38.67 | 38.32 | 38.32 | 207,691 | -0.03(-0.08%) |
May 25, 2016 | 38.79 | 38.81 | 38.35 | 38.35 | 140,921 | -0.32(-0.83%) |
May 24, 2016 | 38.48 | 38.86 | 38.27 | 38.67 | 166,978 | +0.63(+1.66%) |
May 20, 2016 | 38.04 | 38.04 | 38.04 | 0 | +0.24(+0.63%) | |
May 19, 2016 | 38.36 | 38.52 | 37.74 | 37.80 | 157,143 | -0.64(-1.66%) |
May 18, 2016 | 38.62 | 38.84 | 38.28 | 38.44 | 117,465 | -0.28(-0.72%) |
May 17, 2016 | 38.66 | 38.80 | 38.53 | 38.72 | 86,282 | +0.06(+0.16%) |
May 16, 2016 | 38.76 | 38.98 | 38.62 | 38.66 | 67,062 | +0.09(+0.23%) |
May 13, 2016 | 38.67 | 38.80 | 38.25 | 38.57 | 60,697 | +0.11(+0.29%) |
May 12, 2016 | 38.71 | 38.98 | 38.41 | 38.46 | 80,962 | -0.25(-0.65%) |
May 11, 2016 | 38.45 | 38.90 | 38.42 | 38.71 | 80,688 | +0.26(+0.68%) |
May 10, 2016 | 38.26 | 38.71 | 38.20 | 38.45 | 100,415 | +0.22(+0.58%) |
May 09, 2016 | 38.10 | 38.26 | 37.91 | 38.23 | 82,739 | +0.13(+0.34%) |
May 06, 2016 | 38.31 | 38.44 | 38.03 | 38.10 | 117,612 | -0.16(-0.42%) |
May 05, 2016 | 37.63 | 38.44 | 37.59 | 38.26 | 164,200 | +0.61(+1.62%) |
May 04, 2016 | 37.34 | 38.20 | 37.08 | 37.65 | 166,575 | +0.42(+1.13%) |
May 03, 2016 | 36.49 | 37.35 | 36.25 | 37.23 | 210,405 | +0.76(+2.08%) |
May 02, 2016 | 36.22 | 36.58 | 36.10 | 36.47 | 122,234 | +0.14(+0.39%) |
Apr 29, 2016 | 37.00 | 37.00 | 36.27 | 36.33 | 137,683 | -0.67(-1.81%) |
Apr 28, 2016 | 36.76 | 37.44 | 36.71 | 37.00 | 116,648 | +0.29(+0.79%) |
Apr 27, 2016 | 36.45 | 36.94 | 36.25 | 36.71 | 147,673 | +0.29(+0.80%) |
Apr 26, 2016 | 37.22 | 37.22 | 36.32 | 36.42 | 149,635 | -0.73(-1.97%) |
Apr 25, 2016 | 37.48 | 37.48 | 36.88 | 37.15 | 87,549 | -0.25(-0.67%) |
Apr 22, 2016 | 37.46 | 37.63 | 37.31 | 37.40 | 55,871 | -0.05(-0.13%) |
Apr 21, 2016 | 37.89 | 37.89 | 36.90 | 37.45 | 133,121 | +0.09(+0.24%) |
Apr 20, 2016 | 37.32 | 37.56 | 37.04 | 37.36 | 155,799 | +0.21(+0.57%) |
Apr 19, 2016 | 37.84 | 37.84 | 36.98 | 37.15 | 116,744 | -0.35(-0.93%) |
Apr 18, 2016 | 37.22 | 37.62 | 37.22 | 37.50 | 81,689 | +0.06(+0.16%) |
Apr 15, 2016 | 37.62 | 37.78 | 37.33 | 37.44 | 78,782 | -0.17(-0.45%) |
Apr 14, 2016 | 37.40 | 37.73 | 37.35 | 37.61 | 94,070 | +0.24(+0.64%) |
Apr 13, 2016 | 37.44 | 37.64 | 37.16 | 37.37 | 111,656 | +0.25(+0.67%) |
Apr 12, 2016 | 38.17 | 38.33 | 37.14 | 37.12 | 257,576 | -1.09(-2.85%) |
Apr 11, 2016 | 38.49 | 38.63 | 38.17 | 38.21 | 78,168 | -0.15(-0.39%) |
Apr 08, 2016 | 38.32 | 38.50 | 38.05 | 38.36 | 83,117 | +0.19(+0.50%) |
Apr 07, 2016 | 38.30 | 38.50 | 38.00 | 38.17 | 75,391 | +0.05(+0.13%) |
Apr 06, 2016 | 38.48 | 38.80 | 38.04 | 38.12 | 98,238 | -0.35(-0.91%) |
Apr 05, 2016 | 38.61 | 38.88 | 38.35 | 38.47 | 98,830 | -0.15(-0.39%) |
Apr 04, 2016 | 39.22 | 39.38 | 38.36 | 38.62 | 121,959 | -0.67(-1.71%) |
Apr 01, 2016 | 39.20 | 39.39 | 38.83 | 39.29 | 109,020 | +0.03(+0.08%) |
Mar 31, 2016 | 38.78 | 39.26 | 38.36 | 39.26 | 198,995 | +0.64(+1.66%) |
Mar 30, 2016 | 38.50 | 38.92 | 37.92 | 38.62 | 115,870 | +0.34(+0.89%) |
Mar 29, 2016 | 37.75 | 38.57 | 37.61 | 38.28 | 77,300 | +0.33(+0.87%) |
Mar 28, 2016 | 37.60 | 38.04 | 37.50 | 37.95 | 75,020 | +0.46(+1.23%) |
Mar 24, 2016 | 37.49 | 37.49 | 37.49 | 0 | -0.08(-0.21%) | |
Mar 23, 2016 | 38.27 | 38.27 | 37.54 | 37.57 | 94,026 | -0.53(-1.39%) |
Mar 22, 2016 | 37.94 | 38.20 | 37.53 | 38.10 | 159,941 | +0.16(+0.42%) |
Mar 21, 2016 | 37.52 | 38.15 | 37.52 | 37.94 | 108,087 | +0.64(+1.72%) |
Mar 18, 2016 | 38.35 | 38.35 | 37.30 | 37.30 | 307,387 | -0.53(-1.40%) |
Mar 17, 2016 | 38.00 | 38.35 | 37.80 | 37.83 | 105,474 | -0.01(-0.03%) |
Mar 16, 2016 | 38.19 | 38.33 | 37.60 | 37.84 | 226,906 | -0.24(-0.63%) |
Mar 15, 2016 | 38.53 | 38.56 | 37.90 | 38.08 | 105,125 | -0.56(-1.45%) |
Mar 14, 2016 | 38.73 | 38.99 | 38.39 | 38.64 | 70,353 | +0.18(+0.47%) |
Mar 11, 2016 | 39.30 | 39.34 | 38.46 | 38.46 | 129,801 | -0.39(-1.00%) |
Mar 10, 2016 | 39.00 | 39.15 | 38.60 | 38.85 | 163,657 | -0.11(-0.28%) |
Mar 09, 2016 | 39.36 | 39.64 | 38.94 | 38.96 | 156,960 | -0.14(-0.36%) |
Mar 08, 2016 | 38.88 | 39.18 | 38.60 | 39.10 | 154,290 | +0.33(+0.85%) |
Mar 07, 2016 | 38.51 | 38.86 | 38.22 | 38.77 | 138,141 | +0.32(+0.83%) |
Mar 04, 2016 | 37.83 | 38.48 | 37.80 | 38.45 | 148,119 | +0.76(+2.02%) |
Mar 03, 2016 | 37.44 | 37.85 | 37.13 | 37.69 | 92,303 | +0.42(+1.13%) |
Mar 02, 2016 | 37.38 | 37.38 | 36.73 | 37.27 | 120,890 | +0.39(+1.06%) |