Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 35.77 | 36.09 | 35.77 | 35.85 | 4,440 | -0.15(-0.42%) |
May 27, 2016 | 36.00 | 36.00 | 36.00 | 0 | -0.22(-0.61%) | |
May 26, 2016 | 36.23 | 36.40 | 36.22 | 36.22 | 4,542 | -0.54(-1.47%) |
May 25, 2016 | 37.14 | 37.14 | 36.24 | 36.76 | 4,891 | -0.76(-2.03%) |
May 24, 2016 | 37.70 | 37.70 | 37.31 | 37.52 | 6,574 | -0.27(-0.71%) |
May 23, 2016 | 38.11 | 38.11 | 37.66 | 37.79 | 2,213 | +0.09(+0.24%) |
May 20, 2016 | 37.89 | 37.89 | 37.64 | 37.70 | 2,230 | +0.08(+0.21%) |
May 19, 2016 | 37.40 | 37.62 | 37.31 | 37.62 | 6,122 | +0.21(+0.57%) |
May 18, 2016 | 37.26 | 37.58 | 37.26 | 37.41 | 4,840 | -0.42(-1.12%) |
May 17, 2016 | 38.49 | 38.49 | 37.76 | 37.83 | 3,576 | -1.44(-3.65%) |
May 16, 2016 | 39.43 | 39.43 | 39.18 | 39.27 | 7,762 | +0.09(+0.22%) |
May 13, 2016 | 39.33 | 39.33 | 38.95 | 39.18 | 5,796 | -0.38(-0.96%) |
May 12, 2016 | 39.31 | 39.84 | 39.31 | 39.56 | 2,919 | -0.68(-1.69%) |
May 11, 2016 | 38.97 | 40.25 | 38.97 | 40.24 | 6,257 | +1.37(+3.52%) |
May 10, 2016 | 38.29 | 38.87 | 38.29 | 38.87 | 5,269 | +0.50(+1.30%) |
May 09, 2016 | 38.86 | 38.86 | 38.37 | 38.37 | 7,788 | -0.29(-0.74%) |
May 06, 2016 | 38.38 | 38.79 | 38.38 | 38.66 | 2,904 | -0.27(-0.71%) |
May 05, 2016 | 38.65 | 39.00 | 38.55 | 38.93 | 4,013 | +0.16(+0.41%) |
May 04, 2016 | 38.65 | 38.77 | 38.35 | 38.77 | 6,783 | -0.32(-0.82%) |
May 03, 2016 | 38.71 | 39.09 | 38.58 | 39.09 | 17,340 | -0.13(-0.33%) |
May 02, 2016 | 39.30 | 39.30 | 38.97 | 39.22 | 4,593 | +1.36(+3.59%) |
Apr 29, 2016 | 38.08 | 38.08 | 37.60 | 37.86 | 3,338 | -0.24(-0.63%) |
Apr 28, 2016 | 38.08 | 38.38 | 37.92 | 38.10 | 6,532 | -1.05(-2.68%) |
Apr 27, 2016 | 39.06 | 39.15 | 39.01 | 39.15 | 4,813 | +0.36(+0.93%) |
Apr 26, 2016 | 38.50 | 38.79 | 38.50 | 38.79 | 5,279 | +0.14(+0.36%) |
Apr 25, 2016 | 38.58 | 38.77 | 38.57 | 38.65 | 4,132 | -0.97(-2.45%) |
Apr 22, 2016 | 39.55 | 39.71 | 39.49 | 39.62 | 2,976 | -0.23(-0.58%) |
Apr 21, 2016 | 39.80 | 39.97 | 39.80 | 39.85 | 16,534 | +0.11(+0.26%) |
Apr 20, 2016 | 39.74 | 39.92 | 39.25 | 39.74 | 2,945 | -0.10(-0.24%) |
Apr 19, 2016 | 39.50 | 39.97 | 39.50 | 39.84 | 18,795 | +0.35(+0.89%) |
Apr 18, 2016 | 39.30 | 39.49 | 39.30 | 39.49 | 9,842 | -0.01(-0.02%) |
Apr 15, 2016 | 39.52 | 39.52 | 39.32 | 39.50 | 23,652 | +1.02(+2.64%) |
Apr 14, 2016 | 38.16 | 38.48 | 38.16 | 38.48 | 127,533 | +1.00(+2.68%) |
Apr 13, 2016 | 37.09 | 37.53 | 37.09 | 37.48 | 7,863 | +0.98(+2.70%) |
Apr 12, 2016 | 35.79 | 36.51 | 35.79 | 36.49 | 2,194 | +0.47(+1.30%) |
Apr 11, 2016 | 36.74 | 36.74 | 36.02 | 36.02 | 8,752 | +0.22(+0.61%) |
Apr 08, 2016 | 36.31 | 36.31 | 35.80 | 35.80 | 18,001 | +0.83(+2.37%) |
Apr 07, 2016 | 35.45 | 35.45 | 34.80 | 34.97 | 7,356 | +0.19(+0.55%) |
Apr 06, 2016 | 34.61 | 34.78 | 34.61 | 34.78 | 1,606 | +0.49(+1.43%) |
Apr 05, 2016 | 34.38 | 34.38 | 33.95 | 34.29 | 5,475 | -0.94(-2.67%) |
Apr 04, 2016 | 35.26 | 35.71 | 35.22 | 35.23 | 2,337 | -0.20(-0.56%) |
Apr 01, 2016 | 35.49 | 35.62 | 35.43 | 35.43 | 3,864 | -1.18(-3.22%) |
Mar 31, 2016 | 36.98 | 36.98 | 36.61 | 36.61 | 5,237 | -0.39(-1.05%) |
Mar 30, 2016 | 37.70 | 37.70 | 36.80 | 37.00 | 1,952 | +0.49(+1.34%) |
Mar 29, 2016 | 36.51 | 36.51 | 36.04 | 36.51 | 4,219 | -0.32(-0.87%) |
Mar 28, 2016 | 36.70 | 36.89 | 36.70 | 36.83 | 6,210 | -1.04(-2.75%) |
Mar 24, 2016 | 37.87 | 37.87 | 37.87 | 0 | -0.13(-0.34%) | |
Mar 23, 2016 | 38.36 | 38.36 | 37.61 | 38.00 | 3,411 | -0.62(-1.61%) |
Mar 22, 2016 | 38.59 | 38.78 | 38.59 | 38.62 | 6,040 | +0.70(+1.85%) |
Mar 21, 2016 | 37.32 | 38.04 | 37.32 | 37.92 | 7,794 | -0.00(-0.01%) |
Mar 18, 2016 | 37.79 | 37.96 | 37.70 | 37.92 | 3,937 | -1.01(-2.58%) |
Mar 17, 2016 | 38.81 | 39.00 | 38.74 | 38.93 | 4,637 | -0.01(-0.03%) |
Mar 16, 2016 | 38.51 | 38.94 | 38.51 | 38.94 | 5,834 | +0.42(+1.09%) |
Mar 15, 2016 | 38.62 | 38.62 | 38.52 | 38.52 | 7,473 | -0.12(-0.31%) |
Mar 14, 2016 | 38.49 | 38.64 | 38.49 | 38.64 | 2,510 | +0.35(+0.92%) |
Mar 11, 2016 | 38.57 | 38.57 | 38.27 | 38.29 | 5,309 | +0.33(+0.86%) |
Mar 10, 2016 | 38.05 | 38.06 | 37.86 | 37.96 | 3,153 | -0.22(-0.58%) |
Mar 09, 2016 | 38.15 | 38.64 | 38.15 | 38.18 | 2,899 | -0.85(-2.18%) |
Mar 08, 2016 | 38.81 | 39.11 | 38.76 | 39.03 | 8,398 | +0.30(+0.77%) |
Mar 07, 2016 | 38.50 | 38.73 | 38.49 | 38.73 | 2,309 | +0.21(+0.55%) |
Mar 04, 2016 | 38.35 | 38.65 | 38.35 | 38.52 | 4,091 | +0.12(+0.31%) |
Mar 03, 2016 | 38.45 | 38.50 | 38.39 | 38.40 | 10,286 | -0.06(-0.16%) |
Mar 02, 2016 | 37.96 | 38.46 | 37.96 | 38.46 | 2,832 | +0.73(+1.93%) |