Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.21 | 37.38 | 37.00 | 37.10 | 602,574 | -0.13(-0.36%) |
May 27, 2016 | 36.85 | 37.24 | 37.24 | 37.24 | 627,225 | +0.43(+1.16%) |
May 26, 2016 | 36.74 | 36.93 | 36.59 | 36.81 | 384,782 | +0.10(+0.28%) |
May 25, 2016 | 36.49 | 36.92 | 36.49 | 36.71 | 522,586 | +0.29(+0.79%) |
May 24, 2016 | 36.13 | 36.50 | 36.13 | 36.42 | 384,235 | +0.47(+1.32%) |
May 23, 2016 | 36.08 | 36.40 | 35.92 | 35.94 | 373,923 | -0.11(-0.30%) |
May 20, 2016 | 35.80 | 36.22 | 35.80 | 36.05 | 569,911 | +0.29(+0.81%) |
May 19, 2016 | 35.34 | 35.77 | 35.04 | 35.77 | 558,530 | +0.30(+0.86%) |
May 18, 2016 | 35.77 | 36.14 | 35.38 | 35.46 | 452,218 | -0.34(-0.96%) |
May 17, 2016 | 36.34 | 36.50 | 35.45 | 35.80 | 753,352 | -0.67(-1.84%) |
May 16, 2016 | 36.00 | 36.61 | 36.00 | 36.47 | 345,163 | +0.45(+1.25%) |
May 13, 2016 | 36.64 | 36.64 | 35.88 | 36.02 | 502,284 | -0.78(-2.11%) |
May 12, 2016 | 36.64 | 36.99 | 36.64 | 36.80 | 498,217 | +0.38(+1.05%) |
May 11, 2016 | 36.65 | 36.88 | 36.36 | 36.42 | 332,887 | -0.21(-0.57%) |
May 10, 2016 | 36.35 | 36.63 | 36.27 | 36.63 | 526,289 | +0.33(+0.91%) |
May 09, 2016 | 36.24 | 36.50 | 36.17 | 36.30 | 523,385 | +0.08(+0.23%) |
May 06, 2016 | 36.12 | 36.33 | 35.97 | 36.21 | 699,840 | +0.08(+0.21%) |
May 05, 2016 | 36.18 | 36.33 | 35.99 | 36.13 | 544,665 | -0.02(-0.06%) |
May 04, 2016 | 36.17 | 36.34 | 35.92 | 36.16 | 756,306 | -0.21(-0.57%) |
May 03, 2016 | 36.57 | 36.72 | 36.02 | 36.37 | 460,466 | -0.56(-1.53%) |
May 02, 2016 | 36.35 | 36.95 | 36.13 | 36.93 | 737,863 | +0.72(+1.98%) |
Apr 29, 2016 | 36.50 | 36.59 | 36.00 | 36.21 | 737,961 | -0.38(-1.03%) |
Apr 28, 2016 | 36.85 | 37.03 | 36.45 | 36.59 | 534,577 | -0.60(-1.62%) |
Apr 27, 2016 | 37.05 | 37.32 | 36.76 | 37.19 | 521,882 | +0.22(+0.61%) |
Apr 26, 2016 | 36.64 | 36.98 | 36.42 | 36.97 | 1,325,713 | +0.58(+1.59%) |
Apr 25, 2016 | 36.57 | 36.57 | 36.26 | 36.39 | 926,650 | -0.27(-0.74%) |
Apr 22, 2016 | 36.03 | 36.79 | 35.88 | 36.66 | 917,794 | +0.78(+2.17%) |
Apr 21, 2016 | 37.15 | 37.60 | 35.68 | 35.88 | 1,356,963 | -2.03(-5.36%) |
Apr 20, 2016 | 37.85 | 38.11 | 37.68 | 37.91 | 839,556 | +0.22(+0.59%) |
Apr 19, 2016 | 37.65 | 37.90 | 37.42 | 37.69 | 575,183 | +0.22(+0.60%) |
Apr 18, 2016 | 37.28 | 37.57 | 37.25 | 37.46 | 409,574 | +0.18(+0.48%) |
Apr 15, 2016 | 36.91 | 37.32 | 36.77 | 37.29 | 747,767 | +0.38(+1.03%) |
Apr 14, 2016 | 37.05 | 37.09 | 36.82 | 36.91 | 486,904 | -0.11(-0.29%) |
Apr 13, 2016 | 37.02 | 37.04 | 36.72 | 37.02 | 783,769 | +0.23(+0.63%) |
Apr 12, 2016 | 36.59 | 36.83 | 36.46 | 36.78 | 1,316,180 | +0.35(+0.95%) |
Apr 11, 2016 | 36.58 | 36.88 | 36.24 | 36.44 | 1,661,420 | -0.59(-1.61%) |
Apr 08, 2016 | 37.03 | 37.29 | 36.83 | 37.03 | 378,059 | +0.24(+0.65%) |
Apr 07, 2016 | 36.87 | 37.06 | 36.62 | 36.79 | 895,668 | -0.22(-0.58%) |
Apr 06, 2016 | 36.73 | 37.02 | 36.58 | 37.01 | 597,174 | +0.26(+0.71%) |
Apr 05, 2016 | 36.96 | 37.10 | 36.54 | 36.74 | 612,205 | -0.52(-1.39%) |
Apr 04, 2016 | 37.45 | 37.71 | 37.22 | 37.26 | 525,865 | -0.15(-0.39%) |
Apr 01, 2016 | 37.17 | 37.47 | 37.10 | 37.41 | 1,058,640 | -0.10(-0.27%) |
Mar 31, 2016 | 37.66 | 37.73 | 37.35 | 37.51 | 888,644 | -0.10(-0.27%) |
Mar 30, 2016 | 37.83 | 37.83 | 37.39 | 37.61 | 385,804 | -0.13(-0.35%) |
Mar 29, 2016 | 37.08 | 37.76 | 36.88 | 37.74 | 613,529 | +0.60(+1.62%) |
Mar 28, 2016 | 37.08 | 37.28 | 36.95 | 37.14 | 436,505 | +0.14(+0.38%) |
Mar 24, 2016 | 36.89 | 37.00 | 37.00 | 37.00 | 947,069 | -0.17(-0.46%) |
Mar 23, 2016 | 37.18 | 37.56 | 37.01 | 37.17 | 828,856 | -0.17(-0.46%) |
Mar 22, 2016 | 37.44 | 37.49 | 37.13 | 37.34 | 1,203,652 | -0.27(-0.72%) |
Mar 21, 2016 | 37.15 | 37.84 | 37.08 | 37.61 | 1,032,687 | +0.38(+1.02%) |
Mar 18, 2016 | 37.25 | 37.62 | 36.88 | 37.23 | 1,437,989 | -0.53(-1.39%) |
Mar 17, 2016 | 37.12 | 37.90 | 37.12 | 37.76 | 818,702 | +0.68(+1.83%) |
Mar 16, 2016 | 36.16 | 37.19 | 36.11 | 37.08 | 684,627 | +0.80(+2.19%) |
Mar 15, 2016 | 35.90 | 36.36 | 35.84 | 36.28 | 1,071,219 | +0.24(+0.66%) |
Mar 14, 2016 | 36.09 | 36.25 | 35.88 | 36.04 | 707,408 | -0.15(-0.43%) |
Mar 11, 2016 | 35.93 | 36.39 | 35.66 | 36.20 | 704,379 | +0.63(+1.76%) |
Mar 10, 2016 | 35.52 | 35.77 | 35.29 | 35.57 | 519,768 | +0.08(+0.22%) |
Mar 09, 2016 | 35.12 | 35.49 | 34.99 | 35.49 | 501,586 | +0.46(+1.32%) |
Mar 08, 2016 | 35.10 | 35.22 | 34.87 | 35.03 | 504,019 | -0.22(-0.64%) |
Mar 07, 2016 | 35.18 | 35.34 | 34.85 | 35.25 | 573,498 | +0.02(+0.04%) |
Mar 04, 2016 | 34.58 | 35.32 | 34.58 | 35.24 | 717,407 | +0.52(+1.49%) |
Mar 03, 2016 | 34.24 | 34.83 | 34.24 | 34.72 | 928,173 | +0.36(+1.06%) |
Mar 02, 2016 | 33.97 | 34.42 | 33.97 | 34.36 | 623,730 | +0.25(+0.72%) |