Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 38.38 | 38.56 | 38.08 | 38.24 | 2,038,259 | +0.04(+0.10%) |
May 27, 2016 | 37.75 | 38.20 | 38.20 | 38.20 | 890,200 | +0.50(+1.33%) |
May 26, 2016 | 37.84 | 37.91 | 37.52 | 37.70 | 911,951 | +0.04(+0.11%) |
May 25, 2016 | 37.74 | 37.80 | 37.29 | 37.66 | 1,227,195 | +0.14(+0.37%) |
May 24, 2016 | 36.72 | 37.59 | 36.52 | 37.52 | 1,488,885 | +0.92(+2.51%) |
May 23, 2016 | 36.38 | 36.65 | 36.24 | 36.60 | 645,177 | +0.24(+0.66%) |
May 20, 2016 | 36.53 | 36.73 | 35.90 | 36.36 | 2,273,752 | +0.03(+0.08%) |
May 19, 2016 | 35.48 | 36.35 | 35.34 | 36.33 | 1,826,004 | +0.83(+2.34%) |
May 18, 2016 | 35.67 | 35.80 | 35.15 | 35.50 | 1,607,715 | -0.13(-0.36%) |
May 17, 2016 | 35.75 | 36.17 | 35.31 | 35.63 | 1,420,690 | -0.01(-0.03%) |
May 16, 2016 | 35.93 | 36.11 | 35.60 | 35.64 | 1,306,085 | -0.39(-1.08%) |
May 13, 2016 | 36.07 | 36.43 | 35.46 | 36.03 | 977,104 | -0.05(-0.14%) |
May 12, 2016 | 35.85 | 36.23 | 35.41 | 36.08 | 1,418,854 | +0.45(+1.26%) |
May 11, 2016 | 36.09 | 36.45 | 35.62 | 35.63 | 1,550,794 | -0.61(-1.68%) |
May 10, 2016 | 36.34 | 36.49 | 35.95 | 36.24 | 1,055,146 | +0.00(+0.00%) |
May 09, 2016 | 36.65 | 36.82 | 36.19 | 36.24 | 999,146 | -0.51(-1.39%) |
May 06, 2016 | 35.40 | 36.87 | 35.28 | 36.75 | 2,135,396 | +0.92(+2.57%) |
May 05, 2016 | 35.30 | 36.27 | 35.30 | 35.83 | 2,614,177 | +0.41(+1.16%) |
May 04, 2016 | 34.76 | 36.46 | 34.28 | 35.42 | 10,650,748 | -3.18(-8.24%) |
May 03, 2016 | 38.00 | 39.18 | 37.73 | 38.60 | 2,656,887 | +0.39(+1.02%) |
May 02, 2016 | 38.36 | 38.57 | 37.92 | 38.21 | 1,684,212 | -0.11(-0.29%) |
Apr 29, 2016 | 38.23 | 38.47 | 37.92 | 38.32 | 1,427,756 | -0.04(-0.10%) |
Apr 28, 2016 | 37.78 | 38.47 | 37.45 | 38.36 | 1,489,904 | +0.48(+1.27%) |
Apr 27, 2016 | 37.67 | 38.41 | 37.50 | 37.88 | 1,023,710 | +0.29(+0.77%) |
Apr 26, 2016 | 37.58 | 37.86 | 37.39 | 37.59 | 771,921 | -0.08(-0.21%) |
Apr 25, 2016 | 37.77 | 38.14 | 37.23 | 37.67 | 1,809,640 | -0.23(-0.61%) |
Apr 22, 2016 | 37.53 | 38.04 | 37.45 | 37.90 | 697,978 | +0.30(+0.80%) |
Apr 21, 2016 | 37.71 | 37.87 | 37.31 | 37.60 | 830,965 | -0.02(-0.05%) |
Apr 20, 2016 | 37.74 | 38.12 | 37.22 | 37.62 | 1,171,661 | -0.20(-0.53%) |
Apr 19, 2016 | 37.91 | 38.10 | 37.37 | 37.82 | 1,461,390 | -0.10(-0.26%) |
Apr 18, 2016 | 37.68 | 38.28 | 37.68 | 37.92 | 897,840 | +0.01(+0.03%) |
Apr 15, 2016 | 37.81 | 38.05 | 37.42 | 37.91 | 891,388 | -0.03(-0.08%) |
Apr 14, 2016 | 38.11 | 38.29 | 37.87 | 37.94 | 855,205 | -0.33(-0.86%) |
Apr 13, 2016 | 37.71 | 38.32 | 37.39 | 38.27 | 766,453 | +0.62(+1.65%) |
Apr 12, 2016 | 37.91 | 38.15 | 37.22 | 37.65 | 1,230,542 | -0.26(-0.69%) |
Apr 11, 2016 | 38.92 | 38.92 | 37.89 | 37.91 | 789,690 | -0.80(-2.07%) |
Apr 08, 2016 | 39.28 | 39.40 | 38.58 | 38.71 | 1,074,185 | -0.48(-1.22%) |
Apr 07, 2016 | 38.73 | 39.23 | 38.64 | 39.19 | 1,422,668 | +0.19(+0.49%) |
Apr 06, 2016 | 37.85 | 39.31 | 37.83 | 39.00 | 2,179,881 | +1.22(+3.23%) |
Apr 05, 2016 | 37.45 | 38.13 | 37.24 | 37.78 | 1,536,056 | +0.11(+0.29%) |
Apr 04, 2016 | 38.13 | 38.23 | 37.61 | 37.67 | 1,401,533 | -0.53(-1.39%) |
Apr 01, 2016 | 37.35 | 38.43 | 36.80 | 38.20 | 1,310,094 | +0.52(+1.38%) |
Mar 31, 2016 | 37.17 | 38.14 | 36.64 | 37.68 | 1,939,549 | +0.43(+1.15%) |
Mar 30, 2016 | 36.93 | 37.73 | 36.70 | 37.25 | 1,510,674 | +0.60(+1.64%) |
Mar 29, 2016 | 35.99 | 36.68 | 35.87 | 36.65 | 753,646 | +0.53(+1.47%) |
Mar 28, 2016 | 35.80 | 36.88 | 35.74 | 36.12 | 1,047,812 | +0.38(+1.06%) |
Mar 24, 2016 | 35.39 | 35.74 | 35.74 | 35.74 | 1,115,300 | +0.13(+0.37%) |
Mar 23, 2016 | 35.77 | 35.82 | 35.19 | 35.61 | 1,107,000 | -0.19(-0.53%) |
Mar 22, 2016 | 36.54 | 36.62 | 35.66 | 35.80 | 2,373,992 | -0.90(-2.45%) |
Mar 21, 2016 | 37.12 | 37.40 | 36.43 | 36.70 | 2,051,323 | -0.57(-1.53%) |
Mar 18, 2016 | 36.51 | 37.70 | 36.48 | 37.27 | 2,457,995 | +0.72(+1.97%) |
Mar 17, 2016 | 37.14 | 37.38 | 36.49 | 36.55 | 2,360,146 | -0.62(-1.67%) |
Mar 16, 2016 | 36.54 | 37.35 | 36.32 | 37.17 | 1,303,397 | +0.44(+1.20%) |
Mar 15, 2016 | 36.05 | 37.08 | 36.01 | 36.73 | 1,654,823 | +0.52(+1.44%) |
Mar 14, 2016 | 35.90 | 36.29 | 35.55 | 36.21 | 2,975,091 | +0.04(+0.11%) |
Mar 11, 2016 | 36.70 | 37.84 | 36.12 | 36.17 | 5,100,309 | -2.49(-6.44%) |
Mar 10, 2016 | 38.88 | 39.16 | 38.11 | 38.66 | 1,047,052 | -0.10(-0.26%) |
Mar 09, 2016 | 38.32 | 38.91 | 38.16 | 38.76 | 997,262 | +0.82(+2.16%) |
Mar 08, 2016 | 38.04 | 38.51 | 37.50 | 37.94 | 1,164,054 | -0.22(-0.58%) |
Mar 07, 2016 | 38.41 | 38.55 | 37.59 | 38.16 | 2,156,023 | -0.44(-1.14%) |
Mar 04, 2016 | 37.72 | 38.61 | 37.44 | 38.60 | 1,324,184 | +0.90(+2.39%) |
Mar 03, 2016 | 37.33 | 37.72 | 36.55 | 37.70 | 1,191,181 | +0.35(+0.94%) |
Mar 02, 2016 | 38.16 | 38.29 | 36.75 | 37.35 | 1,384,754 | -0.94(-2.45%) |