Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 38.66 | 38.79 | 38.36 | 38.45 | 16,949 | -0.64(-1.63%) |
May 27, 2016 | 38.70 | 39.09 | 39.09 | 39.09 | 18,569 | +0.37(+0.96%) |
May 26, 2016 | 38.83 | 39.11 | 38.65 | 38.71 | 23,038 | -0.09(-0.23%) |
May 25, 2016 | 38.59 | 39.09 | 38.46 | 38.80 | 26,105 | +0.47(+1.23%) |
May 24, 2016 | 37.97 | 38.60 | 37.97 | 38.33 | 47,262 | +0.78(+2.09%) |
May 23, 2016 | 38.00 | 38.00 | 37.47 | 37.55 | 14,059 | -0.32(-0.85%) |
May 20, 2016 | 37.59 | 38.29 | 37.13 | 37.87 | 22,273 | +0.66(+1.76%) |
May 19, 2016 | 37.22 | 37.40 | 36.34 | 37.22 | 22,108 | -0.23(-0.60%) |
May 18, 2016 | 37.58 | 37.81 | 37.13 | 37.44 | 25,386 | -0.44(-1.16%) |
May 17, 2016 | 38.28 | 38.28 | 37.31 | 37.88 | 29,947 | -0.60(-1.55%) |
May 16, 2016 | 37.97 | 38.84 | 36.31 | 38.48 | 35,406 | +0.51(+1.34%) |
May 13, 2016 | 38.37 | 38.37 | 37.65 | 37.97 | 43,812 | -0.79(-2.05%) |
May 12, 2016 | 38.86 | 39.13 | 38.05 | 38.76 | 57,044 | +0.21(+0.53%) |
May 11, 2016 | 38.74 | 38.88 | 38.18 | 38.56 | 39,279 | -0.28(-0.73%) |
May 10, 2016 | 38.85 | 39.11 | 38.48 | 38.84 | 20,207 | +0.15(+0.38%) |
May 09, 2016 | 39.23 | 39.23 | 38.60 | 38.70 | 37,146 | -0.35(-0.90%) |
May 06, 2016 | 38.65 | 39.47 | 38.30 | 39.05 | 45,632 | +0.21(+0.53%) |
May 05, 2016 | 39.03 | 39.03 | 38.40 | 38.84 | 94,686 | +0.26(+0.69%) |
May 04, 2016 | 39.39 | 39.39 | 38.17 | 38.58 | 68,780 | -0.94(-2.38%) |
May 03, 2016 | 40.29 | 40.29 | 38.96 | 39.52 | 43,731 | -0.96(-2.37%) |
May 02, 2016 | 40.52 | 42.14 | 39.98 | 40.48 | 59,447 | -0.12(-0.29%) |
Apr 29, 2016 | 40.83 | 41.07 | 40.53 | 40.60 | 79,768 | -0.16(-0.38%) |
Apr 28, 2016 | 40.53 | 41.65 | 40.53 | 40.75 | 131,173 | +0.12(+0.29%) |
Apr 27, 2016 | 39.06 | 41.07 | 38.59 | 40.64 | 100,298 | +1.73(+4.43%) |
Apr 26, 2016 | 35.51 | 39.82 | 35.51 | 38.91 | 68,578 | +2.42(+6.63%) |
Apr 25, 2016 | 37.21 | 37.38 | 36.09 | 36.49 | 73,192 | -0.66(-1.77%) |
Apr 22, 2016 | 36.98 | 37.58 | 36.96 | 37.15 | 261,765 | -0.01(-0.03%) |
Apr 21, 2016 | 37.62 | 37.68 | 36.77 | 37.16 | 81,023 | -0.62(-1.63%) |
Apr 20, 2016 | 37.81 | 37.94 | 37.47 | 37.77 | 103,982 | -0.17(-0.44%) |
Apr 19, 2016 | 38.23 | 38.44 | 37.83 | 37.94 | 82,709 | -0.19(-0.49%) |
Apr 18, 2016 | 38.19 | 38.66 | 37.99 | 38.13 | 78,405 | -0.11(-0.28%) |
Apr 15, 2016 | 37.62 | 38.40 | 37.62 | 38.23 | 133,233 | +0.49(+1.30%) |
Apr 14, 2016 | 38.09 | 38.89 | 37.25 | 37.74 | 90,928 | -0.33(-0.88%) |
Apr 13, 2016 | 37.27 | 38.30 | 36.14 | 38.08 | 124,682 | +0.95(+2.56%) |
Apr 12, 2016 | 37.07 | 37.36 | 36.95 | 37.13 | 48,273 | +0.10(+0.26%) |
Apr 11, 2016 | 36.79 | 37.46 | 36.68 | 37.03 | 86,275 | +0.34(+0.94%) |
Apr 08, 2016 | 36.62 | 36.94 | 36.09 | 36.69 | 121,555 | +0.32(+0.89%) |
Apr 07, 2016 | 36.21 | 36.45 | 35.92 | 36.36 | 52,344 | +0.03(+0.08%) |
Apr 06, 2016 | 36.21 | 36.53 | 35.75 | 36.33 | 182,392 | +0.07(+0.19%) |
Apr 05, 2016 | 35.73 | 36.61 | 35.31 | 36.26 | 99,626 | +0.30(+0.85%) |
Apr 04, 2016 | 36.46 | 36.46 | 35.59 | 35.96 | 36,270 | -0.34(-0.95%) |
Apr 01, 2016 | 36.98 | 37.01 | 36.26 | 36.30 | 111,548 | -0.80(-2.17%) |
Mar 31, 2016 | 36.03 | 37.38 | 35.94 | 37.11 | 65,689 | +1.13(+3.13%) |
Mar 30, 2016 | 35.47 | 36.47 | 35.24 | 35.98 | 58,315 | +0.74(+2.09%) |
Mar 29, 2016 | 34.48 | 35.45 | 34.48 | 35.25 | 98,552 | +0.70(+2.01%) |
Mar 28, 2016 | 34.73 | 34.74 | 34.19 | 34.55 | 62,218 | -0.01(-0.03%) |
Mar 24, 2016 | 34.34 | 34.56 | 34.56 | 34.56 | 46,932 | +0.04(+0.11%) |
Mar 23, 2016 | 34.15 | 34.79 | 34.02 | 34.52 | 48,026 | +0.20(+0.57%) |
Mar 22, 2016 | 33.89 | 34.83 | 33.66 | 34.32 | 66,603 | +0.13(+0.37%) |
Mar 21, 2016 | 33.79 | 34.28 | 33.76 | 34.20 | 13,093 | +0.21(+0.61%) |
Mar 18, 2016 | 33.88 | 34.41 | 33.79 | 33.99 | 22,470 | +0.04(+0.12%) |
Mar 17, 2016 | 33.69 | 34.25 | 33.37 | 33.95 | 23,072 | +0.46(+1.38%) |
Mar 16, 2016 | 33.82 | 33.91 | 32.93 | 33.49 | 29,791 | -0.07(-0.20%) |
Mar 15, 2016 | 35.35 | 35.41 | 33.41 | 33.56 | 51,776 | -1.98(-5.57%) |
Mar 14, 2016 | 35.52 | 35.63 | 35.28 | 35.54 | 36,286 | +0.11(+0.30%) |
Mar 11, 2016 | 35.20 | 35.68 | 34.99 | 35.43 | 47,012 | +0.46(+1.32%) |
Mar 10, 2016 | 34.78 | 35.08 | 34.41 | 34.97 | 44,043 | +0.12(+0.34%) |
Mar 09, 2016 | 35.38 | 35.48 | 34.32 | 34.85 | 33,561 | -0.69(-1.93%) |
Mar 08, 2016 | 35.76 | 35.96 | 35.46 | 35.54 | 61,477 | -0.31(-0.87%) |
Mar 07, 2016 | 35.10 | 35.88 | 35.10 | 35.85 | 56,780 | +0.56(+1.58%) |
Mar 04, 2016 | 35.58 | 36.01 | 34.99 | 35.29 | 46,351 | -0.34(-0.96%) |
Mar 03, 2016 | 34.85 | 35.71 | 34.85 | 35.64 | 55,554 | +0.64(+1.82%) |
Mar 02, 2016 | 33.76 | 35.00 | 33.54 | 35.00 | 50,383 | +1.02(+3.00%) |