Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.49 | 37.56 | 37.04 | 37.15 | 109,482 | -0.06(-0.16%) |
May 27, 2016 | 37.39 | 37.21 | 37.21 | 37.21 | 106,069 | +0.11(+0.30%) |
May 26, 2016 | 37.09 | 37.21 | 37.00 | 37.09 | 229,897 | +0.34(+0.93%) |
May 25, 2016 | 36.83 | 36.95 | 36.68 | 36.75 | 193,371 | +0.52(+1.44%) |
May 24, 2016 | 36.14 | 36.25 | 36.07 | 36.23 | 184,556 | +0.36(+1.00%) |
May 23, 2016 | 36.02 | 36.07 | 35.76 | 35.87 | 142,663 | +0.13(+0.36%) |
May 20, 2016 | 35.67 | 35.86 | 35.65 | 35.74 | 153,986 | +0.59(+1.68%) |
May 19, 2016 | 35.17 | 35.26 | 34.97 | 35.15 | 109,750 | -0.03(-0.10%) |
May 18, 2016 | 35.08 | 35.50 | 35.01 | 35.19 | 130,521 | +0.10(+0.29%) |
May 17, 2016 | 35.41 | 35.52 | 34.96 | 35.08 | 230,753 | -0.74(-2.08%) |
May 16, 2016 | 35.54 | 35.92 | 35.54 | 35.83 | 77,381 | +0.27(+0.77%) |
May 13, 2016 | 35.64 | 35.76 | 35.43 | 35.56 | 207,542 | -0.44(-1.21%) |
May 12, 2016 | 36.53 | 36.56 | 35.87 | 35.99 | 102,020 | -0.26(-0.71%) |
May 11, 2016 | 36.37 | 36.60 | 36.24 | 36.25 | 417,869 | -0.48(-1.30%) |
May 10, 2016 | 36.62 | 36.73 | 36.44 | 36.73 | 106,845 | -0.03(-0.09%) |
May 09, 2016 | 36.61 | 37.01 | 36.59 | 36.76 | 165,969 | +0.52(+1.42%) |
May 06, 2016 | 36.01 | 36.30 | 35.93 | 36.24 | 165,748 | +0.14(+0.37%) |
May 05, 2016 | 36.01 | 36.24 | 35.90 | 36.11 | 160,987 | -0.13(-0.35%) |
May 04, 2016 | 36.60 | 36.65 | 36.22 | 36.23 | 148,684 | -0.77(-2.08%) |
May 03, 2016 | 36.74 | 37.18 | 36.65 | 37.00 | 185,018 | -0.39(-1.04%) |
May 02, 2016 | 37.20 | 37.39 | 37.15 | 37.39 | 101,278 | +0.47(+1.28%) |
Apr 29, 2016 | 37.00 | 37.05 | 36.68 | 36.92 | 157,687 | -0.38(-1.02%) |
Apr 28, 2016 | 37.16 | 37.60 | 37.09 | 37.30 | 139,456 | -0.34(-0.90%) |
Apr 27, 2016 | 37.74 | 37.85 | 37.38 | 37.64 | 247,701 | +0.16(+0.43%) |
Apr 26, 2016 | 37.37 | 37.53 | 37.17 | 37.48 | 287,600 | -0.23(-0.61%) |
Apr 25, 2016 | 37.55 | 37.72 | 37.40 | 37.71 | 99,371 | -0.05(-0.13%) |
Apr 22, 2016 | 37.85 | 37.90 | 37.54 | 37.76 | 130,861 | +0.02(+0.04%) |
Apr 21, 2016 | 37.68 | 37.92 | 37.57 | 37.74 | 108,329 | -0.24(-0.62%) |
Apr 20, 2016 | 38.10 | 38.15 | 37.83 | 37.98 | 126,412 | -0.49(-1.28%) |
Apr 19, 2016 | 38.49 | 38.55 | 38.28 | 38.47 | 123,801 | +0.38(+1.00%) |
Apr 18, 2016 | 37.64 | 38.14 | 37.63 | 38.09 | 163,425 | +0.54(+1.44%) |
Apr 15, 2016 | 37.61 | 37.66 | 37.44 | 37.55 | 107,181 | -0.15(-0.40%) |
Apr 14, 2016 | 37.77 | 37.86 | 37.50 | 37.70 | 110,301 | +0.11(+0.29%) |
Apr 13, 2016 | 37.27 | 37.65 | 37.23 | 37.59 | 132,836 | -0.22(-0.58%) |
Apr 12, 2016 | 37.66 | 37.88 | 37.41 | 37.81 | 73,784 | +0.32(+0.86%) |
Apr 11, 2016 | 37.79 | 37.90 | 37.49 | 37.49 | 186,613 | -0.17(-0.45%) |
Apr 08, 2016 | 37.77 | 37.93 | 37.51 | 37.66 | 182,368 | +0.07(+0.18%) |
Apr 07, 2016 | 37.59 | 37.87 | 37.40 | 37.59 | 347,110 | -0.27(-0.72%) |
Apr 06, 2016 | 37.23 | 37.87 | 37.22 | 37.86 | 99,249 | +0.99(+2.69%) |
Apr 05, 2016 | 37.19 | 37.21 | 36.84 | 36.87 | 123,353 | -0.71(-1.89%) |
Apr 04, 2016 | 37.94 | 37.94 | 37.49 | 37.58 | 134,191 | +0.38(+1.02%) |
Apr 01, 2016 | 36.66 | 37.27 | 36.61 | 37.20 | 175,933 | -0.10(-0.27%) |
Mar 31, 2016 | 37.61 | 37.66 | 37.28 | 37.30 | 167,161 | +0.07(+0.18%) |
Mar 30, 2016 | 37.22 | 37.42 | 37.17 | 37.23 | 106,438 | +0.27(+0.73%) |
Mar 29, 2016 | 36.17 | 37.00 | 36.14 | 36.96 | 157,757 | +0.85(+2.34%) |
Mar 28, 2016 | 36.18 | 36.31 | 36.01 | 36.12 | 62,092 | +0.09(+0.26%) |
Mar 24, 2016 | 36.17 | 36.02 | 36.02 | 36.02 | 112,383 | -0.27(-0.75%) |
Mar 23, 2016 | 36.40 | 36.48 | 36.21 | 36.29 | 94,109 | +0.10(+0.28%) |
Mar 22, 2016 | 35.75 | 36.34 | 35.69 | 36.19 | 98,376 | +0.08(+0.21%) |
Mar 21, 2016 | 36.15 | 36.29 | 36.07 | 36.12 | 91,743 | +0.04(+0.12%) |
Mar 18, 2016 | 35.82 | 36.26 | 35.77 | 36.07 | 167,644 | -0.13(-0.35%) |
Mar 17, 2016 | 36.31 | 36.31 | 35.99 | 36.20 | 121,988 | -0.09(-0.26%) |
Mar 16, 2016 | 35.58 | 36.41 | 35.55 | 36.29 | 124,638 | +0.17(+0.47%) |
Mar 15, 2016 | 36.23 | 36.29 | 35.99 | 36.12 | 134,188 | -0.26(-0.72%) |
Mar 14, 2016 | 36.52 | 36.63 | 36.33 | 36.39 | 165,538 | +0.40(+1.11%) |
Mar 11, 2016 | 35.66 | 36.05 | 35.57 | 35.99 | 93,764 | +0.79(+2.24%) |
Mar 10, 2016 | 35.77 | 36.22 | 34.94 | 35.20 | 307,892 | -0.03(-0.07%) |
Mar 09, 2016 | 35.54 | 35.56 | 35.17 | 35.23 | 156,404 | -0.14(-0.38%) |
Mar 08, 2016 | 35.46 | 35.57 | 35.35 | 35.36 | 118,447 | +0.12(+0.34%) |
Mar 07, 2016 | 35.14 | 35.33 | 35.06 | 35.24 | 333,230 | +0.10(+0.29%) |
Mar 04, 2016 | 35.47 | 35.43 | 35.08 | 35.14 | 286,227 | -0.29(-0.81%) |
Mar 03, 2016 | 34.91 | 35.45 | 34.91 | 35.43 | 328,705 | -0.56(-1.55%) |
Mar 02, 2016 | 35.70 | 35.99 | 35.47 | 35.99 | 158,946 | -0.48(-1.32%) |