Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 39.42 | 39.45 | 39.05 | 39.17 | 484,497 | -0.31(-0.80%) |
May 27, 2016 | 39.07 | 39.49 | 39.49 | 39.49 | 552,760 | +0.57(+1.46%) |
May 26, 2016 | 38.73 | 39.16 | 38.73 | 38.92 | 473,417 | +0.25(+0.66%) |
May 25, 2016 | 38.69 | 39.02 | 38.38 | 38.66 | 528,097 | -0.01(-0.02%) |
May 24, 2016 | 38.28 | 38.86 | 38.03 | 38.67 | 917,752 | +0.74(+1.96%) |
May 23, 2016 | 38.60 | 38.73 | 37.89 | 37.93 | 679,508 | -0.54(-1.41%) |
May 20, 2016 | 38.39 | 38.68 | 38.24 | 38.47 | 661,399 | +0.28(+0.73%) |
May 19, 2016 | 37.55 | 38.31 | 37.52 | 38.19 | 734,206 | +0.41(+1.09%) |
May 18, 2016 | 38.44 | 38.54 | 37.48 | 37.78 | 1,047,890 | -0.79(-2.04%) |
May 17, 2016 | 38.65 | 39.10 | 38.46 | 38.57 | 948,630 | -0.29(-0.74%) |
May 16, 2016 | 38.17 | 38.93 | 37.79 | 38.86 | 870,512 | +0.61(+1.60%) |
May 13, 2016 | 38.98 | 39.14 | 38.21 | 38.24 | 1,140,016 | -0.68(-1.75%) |
May 12, 2016 | 38.88 | 39.14 | 38.55 | 38.93 | 10,939,776 | +0.14(+0.36%) |
May 11, 2016 | 40.17 | 40.18 | 38.64 | 38.79 | 1,562,342 | -0.66(-1.66%) |
May 10, 2016 | 38.99 | 39.62 | 38.79 | 39.44 | 757,100 | +0.45(+1.17%) |
May 09, 2016 | 38.09 | 39.30 | 38.03 | 38.99 | 916,758 | +1.00(+2.62%) |
May 06, 2016 | 38.01 | 38.16 | 37.22 | 37.99 | 750,591 | -0.13(-0.34%) |
May 05, 2016 | 38.38 | 38.75 | 38.10 | 38.12 | 776,630 | -0.17(-0.46%) |
May 04, 2016 | 38.03 | 38.56 | 37.91 | 38.30 | 1,164,536 | +0.14(+0.37%) |
May 03, 2016 | 37.97 | 38.46 | 37.20 | 38.16 | 2,711,672 | +1.39(+3.78%) |
May 02, 2016 | 36.08 | 36.86 | 35.74 | 36.77 | 1,941,521 | +1.17(+3.29%) |
Apr 29, 2016 | 35.94 | 36.14 | 35.41 | 35.60 | 771,484 | -0.32(-0.90%) |
Apr 28, 2016 | 36.28 | 36.42 | 35.72 | 35.92 | 1,212,546 | -0.66(-1.82%) |
Apr 27, 2016 | 36.78 | 36.88 | 36.30 | 36.58 | 703,565 | -0.52(-1.39%) |
Apr 26, 2016 | 36.72 | 37.14 | 36.66 | 37.10 | 521,577 | +0.18(+0.50%) |
Apr 25, 2016 | 36.92 | 37.10 | 36.71 | 36.92 | 461,533 | +0.08(+0.21%) |
Apr 22, 2016 | 36.64 | 37.06 | 36.39 | 36.84 | 745,887 | +0.24(+0.64%) |
Apr 21, 2016 | 37.19 | 37.22 | 36.45 | 36.60 | 708,875 | -0.46(-1.25%) |
Apr 20, 2016 | 36.87 | 37.23 | 36.87 | 37.06 | 894,271 | +0.00(+0.00%) |
Apr 19, 2016 | 37.27 | 37.41 | 36.70 | 37.06 | 929,338 | -0.50(-1.33%) |
Apr 18, 2016 | 37.44 | 37.80 | 37.21 | 37.56 | 732,590 | -0.40(-1.06%) |
Apr 15, 2016 | 37.83 | 37.98 | 37.40 | 37.96 | 844,215 | +0.17(+0.44%) |
Apr 14, 2016 | 38.27 | 38.38 | 37.58 | 37.80 | 755,572 | -0.47(-1.23%) |
Apr 13, 2016 | 39.02 | 39.12 | 37.89 | 38.27 | 910,744 | -0.54(-1.40%) |
Apr 12, 2016 | 38.38 | 38.90 | 38.35 | 38.81 | 518,342 | +0.34(+0.89%) |
Apr 11, 2016 | 38.38 | 38.84 | 38.38 | 38.47 | 597,826 | +0.12(+0.32%) |
Apr 08, 2016 | 38.24 | 38.47 | 37.92 | 38.35 | 444,615 | +0.23(+0.60%) |
Apr 07, 2016 | 37.81 | 38.61 | 37.81 | 38.12 | 751,090 | +0.17(+0.46%) |
Apr 06, 2016 | 37.86 | 38.43 | 37.81 | 37.95 | 725,840 | +0.19(+0.51%) |
Apr 05, 2016 | 38.49 | 38.65 | 37.55 | 37.75 | 1,033,915 | -0.71(-1.84%) |
Apr 04, 2016 | 38.89 | 39.26 | 38.33 | 38.46 | 711,125 | -0.40(-1.03%) |
Apr 01, 2016 | 38.45 | 39.04 | 38.04 | 38.87 | 983,282 | +0.77(+2.02%) |
Mar 31, 2016 | 38.32 | 38.48 | 37.89 | 38.10 | 954,389 | -0.35(-0.91%) |
Mar 30, 2016 | 38.11 | 38.58 | 38.11 | 38.45 | 918,215 | +0.33(+0.87%) |
Mar 29, 2016 | 36.71 | 38.25 | 36.71 | 38.11 | 1,127,731 | +1.44(+3.93%) |
Mar 28, 2016 | 36.60 | 36.99 | 36.45 | 36.67 | 583,977 | +0.32(+0.89%) |
Mar 24, 2016 | 36.25 | 36.35 | 36.35 | 36.35 | 358,402 | +0.04(+0.12%) |
Mar 23, 2016 | 36.36 | 36.72 | 36.11 | 36.30 | 409,660 | -0.26(-0.72%) |
Mar 22, 2016 | 36.80 | 37.07 | 36.53 | 36.57 | 456,594 | -0.51(-1.37%) |
Mar 21, 2016 | 37.12 | 37.31 | 36.86 | 37.07 | 608,313 | -0.05(-0.14%) |
Mar 18, 2016 | 37.31 | 37.45 | 36.81 | 37.13 | 747,801 | -0.03(-0.07%) |
Mar 17, 2016 | 36.68 | 37.41 | 36.34 | 37.15 | 713,734 | +0.41(+1.12%) |
Mar 16, 2016 | 36.30 | 36.92 | 36.09 | 36.74 | 500,598 | +0.25(+0.69%) |
Mar 15, 2016 | 36.81 | 36.98 | 36.40 | 36.49 | 552,403 | -0.46(-1.25%) |
Mar 14, 2016 | 36.68 | 37.09 | 36.61 | 36.95 | 458,340 | +0.08(+0.21%) |
Mar 11, 2016 | 36.72 | 37.02 | 36.52 | 36.87 | 346,573 | +0.32(+0.88%) |
Mar 10, 2016 | 36.96 | 37.06 | 36.38 | 36.55 | 451,465 | -0.14(-0.38%) |
Mar 09, 2016 | 36.89 | 37.32 | 36.43 | 36.69 | 386,037 | -0.07(-0.19%) |
Mar 08, 2016 | 36.93 | 37.30 | 36.72 | 36.76 | 449,195 | -0.47(-1.26%) |
Mar 07, 2016 | 37.21 | 37.28 | 36.93 | 37.23 | 583,351 | -0.03(-0.09%) |
Mar 04, 2016 | 36.59 | 37.42 | 36.35 | 37.26 | 850,245 | +0.51(+1.40%) |
Mar 03, 2016 | 36.40 | 36.78 | 36.12 | 36.75 | 904,863 | +0.30(+0.84%) |
Mar 02, 2016 | 36.63 | 36.63 | 36.18 | 36.45 | 610,307 | -0.28(-0.76%) |