Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 38.75 | 38.75 | 38.70 | 38.70 | 1,031 | +0.19(+0.49%) |
May 27, 2016 | 38.56 | 38.51 | 38.51 | 38.51 | 3,651 | +0.05(+0.12%) |
May 26, 2016 | 38.54 | 38.54 | 38.35 | 38.46 | 3,604 | +0.02(+0.06%) |
May 25, 2016 | 38.49 | 38.49 | 38.44 | 38.44 | 632 | +0.26(+0.69%) |
May 24, 2016 | 38.13 | 38.24 | 38.12 | 38.17 | 3,597 | +0.46(+1.21%) |
May 23, 2016 | 37.72 | 37.72 | 37.72 | 37.72 | 778 | +0.06(+0.17%) |
May 20, 2016 | 37.60 | 37.76 | 37.60 | 37.65 | 8,408 | +0.29(+0.79%) |
May 19, 2016 | 37.21 | 37.36 | 37.21 | 37.36 | 1,288 | -0.15(-0.40%) |
May 17, 2016 | 37.81 | 37.81 | 37.51 | 37.51 | 79 | -0.30(-0.79%) |
May 16, 2016 | 37.74 | 37.85 | 37.74 | 37.81 | 960 | +0.35(+0.93%) |
May 13, 2016 | 37.72 | 37.72 | 37.46 | 37.46 | 560 | -0.38(-0.99%) |
May 12, 2016 | 37.60 | 37.83 | 37.60 | 37.83 | 3,278 | -0.21(-0.54%) |
May 11, 2016 | 38.13 | 38.13 | 38.02 | 38.04 | 2,009 | +0.13(+0.34%) |
May 10, 2016 | 37.72 | 37.91 | 37.72 | 37.91 | 1,799 | +0.24(+0.62%) |
May 09, 2016 | 37.64 | 37.68 | 37.64 | 37.68 | 684 | -0.05(-0.12%) |
May 05, 2016 | 37.79 | 37.82 | 37.72 | 37.72 | 140 | +0.07(+0.18%) |
May 04, 2016 | 37.83 | 37.88 | 37.65 | 37.65 | 4,128 | -0.21(-0.56%) |
May 03, 2016 | 37.84 | 37.87 | 37.84 | 37.87 | 537 | -0.46(-1.21%) |
May 02, 2016 | 38.31 | 38.35 | 38.31 | 38.33 | 3,921 | +0.37(+0.96%) |
Apr 29, 2016 | 37.94 | 37.97 | 37.81 | 37.97 | 1,992 | -0.32(-0.85%) |
Apr 28, 2016 | 38.60 | 38.61 | 38.29 | 38.29 | 1,115 | -0.32(-0.82%) |
Apr 27, 2016 | 38.60 | 38.60 | 38.60 | 38.60 | 1,638 | +0.34(+0.89%) |
Apr 25, 2016 | 38.22 | 38.37 | 38.15 | 38.26 | 63 | -0.18(-0.46%) |
Apr 22, 2016 | 38.33 | 38.44 | 38.33 | 38.44 | 1,168 | +0.21(+0.54%) |
Apr 21, 2016 | 38.23 | 38.23 | 38.23 | 38.23 | 458 | -0.35(-0.92%) |
Apr 20, 2016 | 38.15 | 38.59 | 38.15 | 38.59 | 3,183 | +0.30(+0.78%) |
Apr 19, 2016 | 38.25 | 38.29 | 38.25 | 38.29 | 1,227 | +0.39(+1.04%) |
Apr 15, 2016 | 37.88 | 37.89 | 37.88 | 37.89 | 20 | -0.05(-0.14%) |
Apr 14, 2016 | 38.01 | 38.01 | 37.83 | 37.95 | 1,196 | -0.02(-0.05%) |
Apr 13, 2016 | 37.57 | 37.96 | 37.57 | 37.96 | 2,785 | +0.48(+1.29%) |
Apr 12, 2016 | 37.08 | 37.48 | 37.08 | 37.48 | 741 | +0.24(+0.64%) |
Apr 11, 2016 | 37.15 | 37.42 | 37.15 | 37.24 | 8,326 | +0.26(+0.71%) |
Apr 07, 2016 | 37.11 | 37.30 | 36.98 | 36.98 | 185 | -0.41(-1.10%) |
Apr 06, 2016 | 37.03 | 37.40 | 37.03 | 37.40 | 2,825 | +0.35(+0.95%) |
Apr 05, 2016 | 37.24 | 37.24 | 37.04 | 37.04 | 1,231 | -0.37(-0.98%) |
Apr 04, 2016 | 37.44 | 37.51 | 37.41 | 37.41 | 3,606 | -0.26(-0.70%) |
Apr 01, 2016 | 37.39 | 37.68 | 37.37 | 37.68 | 5,808 | +0.28(+0.75%) |
Mar 31, 2016 | 37.41 | 37.41 | 37.40 | 37.40 | 571 | -0.03(-0.07%) |
Mar 30, 2016 | 37.58 | 37.58 | 37.42 | 37.42 | 491 | +0.10(+0.28%) |
Mar 29, 2016 | 36.76 | 37.33 | 36.72 | 37.32 | 4,410 | +0.38(+1.02%) |
Mar 28, 2016 | 36.85 | 36.94 | 36.85 | 36.94 | 915 | +0.04(+0.12%) |
Mar 24, 2016 | 36.76 | 36.90 | 36.90 | 36.90 | 1,483 | -0.13(-0.36%) |
Mar 23, 2016 | 37.11 | 37.11 | 37.00 | 37.03 | 559 | -0.27(-0.73%) |
Mar 22, 2016 | 37.22 | 37.43 | 37.22 | 37.30 | 1,999 | +0.02(+0.06%) |
Mar 21, 2016 | 37.07 | 37.28 | 37.07 | 37.28 | 1,154 | +0.03(+0.07%) |
Mar 18, 2016 | 37.31 | 37.31 | 37.25 | 37.25 | 1,488 | -0.03(-0.07%) |
Mar 17, 2016 | 36.62 | 37.28 | 36.62 | 37.28 | 354,162 | +0.62(+1.69%) |
Mar 16, 2016 | 36.14 | 36.66 | 36.14 | 36.66 | 3,780 | +0.20(+0.55%) |
Mar 15, 2016 | 36.46 | 36.46 | 36.46 | 36.46 | 525 | -0.17(-0.45%) |
Mar 14, 2016 | 36.66 | 36.66 | 36.62 | 36.62 | 458 | -0.00(-0.00%) |
Mar 11, 2016 | 36.19 | 36.73 | 36.19 | 36.63 | 2,336 | +0.74(+2.07%) |
Mar 10, 2016 | 36.10 | 36.10 | 35.62 | 35.88 | 1,348 | -0.06(-0.17%) |
Mar 09, 2016 | 35.86 | 36.11 | 35.86 | 35.94 | 2,379 | +0.06(+0.17%) |
Mar 08, 2016 | 36.12 | 36.17 | 35.86 | 35.88 | 3,895 | -0.56(-1.53%) |
Mar 07, 2016 | 35.97 | 36.50 | 35.97 | 36.44 | 4,117 | +0.19(+0.53%) |
Mar 04, 2016 | 36.12 | 36.12 | 36.12 | 36.25 | 1,481 | +0.23(+0.65%) |
Mar 03, 2016 | 35.84 | 36.02 | 35.80 | 36.02 | 1,194 | +0.43(+1.21%) |
Mar 02, 2016 | 35.45 | 35.67 | 35.39 | 35.59 | 3,844 | +0.23(+0.64%) |