Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.19 | 37.28 | 37.06 | 37.23 | 98,523 | +0.04(+0.09%) |
May 27, 2016 | 37.01 | 37.19 | 37.19 | 37.19 | 108,512 | +0.15(+0.41%) |
May 26, 2016 | 37.16 | 37.16 | 36.98 | 37.04 | 80,049 | +0.02(+0.07%) |
May 25, 2016 | 36.98 | 37.05 | 36.93 | 37.02 | 107,456 | +0.20(+0.55%) |
May 24, 2016 | 36.62 | 36.88 | 36.55 | 36.81 | 63,093 | +0.50(+1.38%) |
May 23, 2016 | 36.48 | 36.48 | 36.31 | 36.31 | 1,350,282 | -0.11(-0.29%) |
May 20, 2016 | 36.36 | 36.50 | 36.34 | 36.42 | 54,658 | +0.22(+0.61%) |
May 19, 2016 | 36.26 | 36.28 | 35.99 | 36.20 | 46,167 | -0.11(-0.29%) |
May 18, 2016 | 36.35 | 36.55 | 36.08 | 36.30 | 128,758 | -0.04(-0.12%) |
May 17, 2016 | 36.57 | 36.64 | 36.25 | 36.35 | 62,539 | -0.36(-0.98%) |
May 16, 2016 | 36.51 | 36.80 | 36.43 | 36.71 | 46,243 | +0.33(+0.92%) |
May 13, 2016 | 36.52 | 36.70 | 36.35 | 36.37 | 80,226 | -0.27(-0.74%) |
May 12, 2016 | 36.73 | 36.79 | 36.47 | 36.65 | 95,548 | -0.03(-0.07%) |
May 11, 2016 | 37.11 | 37.11 | 36.67 | 36.67 | 89,831 | -0.43(-1.17%) |
May 10, 2016 | 36.79 | 37.12 | 36.79 | 37.11 | 255,250 | +0.39(+1.06%) |
May 09, 2016 | 36.64 | 36.81 | 36.54 | 36.72 | 166,876 | +0.13(+0.36%) |
May 06, 2016 | 36.34 | 36.59 | 36.24 | 36.59 | 101,813 | +0.16(+0.43%) |
May 05, 2016 | 36.44 | 36.60 | 36.40 | 36.43 | 286,438 | -0.12(-0.34%) |
May 04, 2016 | 36.52 | 36.63 | 36.44 | 36.55 | 99,143 | -0.20(-0.55%) |
May 03, 2016 | 36.78 | 36.85 | 36.61 | 36.75 | 131,935 | -0.24(-0.64%) |
May 02, 2016 | 36.87 | 37.03 | 36.74 | 36.99 | 47,213 | +0.31(+0.84%) |
Apr 29, 2016 | 36.92 | 36.92 | 36.46 | 36.68 | 107,028 | -0.26(-0.69%) |
Apr 28, 2016 | 37.17 | 37.34 | 36.88 | 36.94 | 169,124 | -0.35(-0.94%) |
Apr 27, 2016 | 37.17 | 37.38 | 37.08 | 37.29 | 276,575 | +0.05(+0.14%) |
Apr 26, 2016 | 37.24 | 37.32 | 37.15 | 37.24 | 112,777 | +0.09(+0.23%) |
Apr 25, 2016 | 37.11 | 37.17 | 37.00 | 37.15 | 340,298 | -0.07(-0.19%) |
Apr 22, 2016 | 37.10 | 37.27 | 37.03 | 37.22 | 87,607 | -0.01(-0.02%) |
Apr 21, 2016 | 37.55 | 37.55 | 37.19 | 37.23 | 94,356 | -0.19(-0.52%) |
Apr 20, 2016 | 37.48 | 37.58 | 37.35 | 37.42 | 181,406 | +0.03(+0.07%) |
Apr 19, 2016 | 37.53 | 37.53 | 37.28 | 37.39 | 294,243 | +0.04(+0.09%) |
Apr 18, 2016 | 36.99 | 37.36 | 36.99 | 37.36 | 84,537 | +0.20(+0.54%) |
Apr 15, 2016 | 37.17 | 37.17 | 37.04 | 37.16 | 86,160 | +0.04(+0.09%) |
Apr 14, 2016 | 37.21 | 37.21 | 37.07 | 37.12 | 75,906 | -0.04(-0.12%) |
Apr 13, 2016 | 37.10 | 37.17 | 37.00 | 37.17 | 62,810 | +0.36(+0.98%) |
Apr 12, 2016 | 36.58 | 36.86 | 36.46 | 36.80 | 546,234 | +0.26(+0.70%) |
Apr 11, 2016 | 36.87 | 36.93 | 36.54 | 36.55 | 62,048 | -0.11(-0.29%) |
Apr 08, 2016 | 36.89 | 36.89 | 36.57 | 36.66 | 188,225 | +0.05(+0.14%) |
Apr 07, 2016 | 36.92 | 36.94 | 36.47 | 36.60 | 143,736 | -0.48(-1.31%) |
Apr 06, 2016 | 36.84 | 37.10 | 36.71 | 37.09 | 320,604 | +0.38(+1.03%) |
Apr 05, 2016 | 36.80 | 36.87 | 36.67 | 36.71 | 84,569 | -0.34(-0.93%) |
Apr 04, 2016 | 37.18 | 37.21 | 37.00 | 37.05 | 114,971 | -0.14(-0.38%) |
Apr 01, 2016 | 36.74 | 37.22 | 36.61 | 37.19 | 256,588 | +0.26(+0.69%) |
Mar 31, 2016 | 36.98 | 37.07 | 36.90 | 36.94 | 120,430 | -0.06(-0.17%) |
Mar 30, 2016 | 37.13 | 37.13 | 36.94 | 37.00 | 109,496 | +0.13(+0.36%) |
Mar 29, 2016 | 36.47 | 36.87 | 36.43 | 36.87 | 99,290 | +0.36(+0.99%) |
Mar 28, 2016 | 36.64 | 36.64 | 36.42 | 36.51 | 92,256 | +0.09(+0.24%) |
Mar 24, 2016 | 36.35 | 36.42 | 36.42 | 36.42 | 330,537 | -0.04(-0.12%) |
Mar 23, 2016 | 36.72 | 36.72 | 36.43 | 36.46 | 63,181 | -0.21(-0.58%) |
Mar 22, 2016 | 36.65 | 36.78 | 36.57 | 36.67 | 91,703 | -0.01(-0.02%) |
Mar 21, 2016 | 36.62 | 36.72 | 36.57 | 36.68 | 47,826 | +0.06(+0.17%) |
Mar 18, 2016 | 36.64 | 36.68 | 36.50 | 36.62 | 111,887 | +0.15(+0.41%) |
Mar 17, 2016 | 36.29 | 36.55 | 36.18 | 36.47 | 177,523 | +0.17(+0.46%) |
Mar 16, 2016 | 36.07 | 36.37 | 36.02 | 36.31 | 227,192 | +0.19(+0.53%) |
Mar 15, 2016 | 36.06 | 36.14 | 36.00 | 36.11 | 385,602 | -0.11(-0.31%) |
Mar 14, 2016 | 36.17 | 36.31 | 36.12 | 36.23 | 241,829 | -0.04(-0.10%) |
Mar 11, 2016 | 36.07 | 36.27 | 35.95 | 36.26 | 142,110 | +0.60(+1.67%) |
Mar 10, 2016 | 35.88 | 35.95 | 35.35 | 35.67 | 115,358 | +0.01(+0.02%) |
Mar 09, 2016 | 35.62 | 35.71 | 35.56 | 35.66 | 167,781 | +0.16(+0.44%) |
Mar 08, 2016 | 35.53 | 35.75 | 35.48 | 35.50 | 328,268 | -0.30(-0.83%) |
Mar 07, 2016 | 35.63 | 35.92 | 35.63 | 35.80 | 58,113 | -0.02(-0.05%) |
Mar 04, 2016 | 35.70 | 35.97 | 35.62 | 35.81 | 194,604 | +0.08(+0.22%) |
Mar 03, 2016 | 35.65 | 35.75 | 35.46 | 35.74 | 129,564 | +0.10(+0.27%) |
Mar 02, 2016 | 35.48 | 35.65 | 35.37 | 35.64 | 89,585 | +0.11(+0.32%) |