Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.29 | 37.89 | 36.86 | 37.65 | 341,251 | +0.42(+1.13%) |
May 27, 2016 | 37.01 | 37.23 | 37.23 | 37.23 | 212,137 | +0.30(+0.81%) |
May 26, 2016 | 37.29 | 37.59 | 36.48 | 36.93 | 471,257 | -0.54(-1.43%) |
May 25, 2016 | 37.61 | 37.62 | 37.04 | 37.47 | 443,182 | -0.12(-0.33%) |
May 24, 2016 | 37.67 | 37.98 | 37.40 | 37.59 | 422,764 | +0.08(+0.23%) |
May 23, 2016 | 37.70 | 38.00 | 37.47 | 37.50 | 239,368 | -0.17(-0.45%) |
May 20, 2016 | 37.62 | 38.11 | 37.40 | 37.67 | 223,876 | +0.13(+0.35%) |
May 19, 2016 | 37.91 | 38.29 | 37.13 | 37.54 | 233,270 | -0.71(-1.87%) |
May 18, 2016 | 38.46 | 39.00 | 37.88 | 38.26 | 334,658 | -0.35(-0.89%) |
May 17, 2016 | 39.34 | 39.49 | 38.44 | 38.60 | 275,935 | -0.92(-2.33%) |
May 16, 2016 | 39.04 | 39.70 | 38.79 | 39.52 | 230,671 | +0.44(+1.12%) |
May 13, 2016 | 39.46 | 39.66 | 38.96 | 39.09 | 278,048 | -0.48(-1.22%) |
May 12, 2016 | 39.88 | 40.02 | 39.22 | 39.57 | 230,815 | -0.17(-0.42%) |
May 11, 2016 | 41.43 | 41.47 | 39.71 | 39.74 | 298,533 | -1.75(-4.22%) |
May 10, 2016 | 40.79 | 41.50 | 40.52 | 41.49 | 281,537 | +0.93(+2.29%) |
May 09, 2016 | 40.21 | 40.67 | 40.09 | 40.56 | 252,514 | +0.44(+1.09%) |
May 06, 2016 | 39.73 | 40.17 | 39.48 | 40.12 | 180,978 | +0.35(+0.87%) |
May 05, 2016 | 39.63 | 40.15 | 39.53 | 39.78 | 213,810 | +0.18(+0.45%) |
May 04, 2016 | 39.09 | 40.15 | 39.09 | 39.60 | 416,902 | -0.16(-0.41%) |
May 03, 2016 | 38.79 | 40.14 | 37.91 | 39.76 | 373,793 | +0.21(+0.52%) |
May 02, 2016 | 39.64 | 39.98 | 39.45 | 39.55 | 231,393 | +0.01(+0.02%) |
Apr 29, 2016 | 39.61 | 39.61 | 39.11 | 39.55 | 407,910 | -0.05(-0.12%) |
Apr 28, 2016 | 39.54 | 39.95 | 39.48 | 39.59 | 312,384 | -0.10(-0.25%) |
Apr 27, 2016 | 39.22 | 39.92 | 39.16 | 39.69 | 367,983 | +0.46(+1.17%) |
Apr 26, 2016 | 39.55 | 39.75 | 39.14 | 39.23 | 435,454 | -0.27(-0.68%) |
Apr 25, 2016 | 38.62 | 39.51 | 38.51 | 39.50 | 359,592 | +0.87(+2.24%) |
Apr 22, 2016 | 39.31 | 39.54 | 38.26 | 38.63 | 400,025 | -0.48(-1.24%) |
Apr 21, 2016 | 39.69 | 39.72 | 38.95 | 39.12 | 284,379 | -0.58(-1.45%) |
Apr 20, 2016 | 39.87 | 39.95 | 39.49 | 39.69 | 265,391 | -0.24(-0.60%) |
Apr 19, 2016 | 40.25 | 40.67 | 39.59 | 39.93 | 245,043 | -0.07(-0.17%) |
Apr 18, 2016 | 39.91 | 40.31 | 39.52 | 40.00 | 278,285 | -0.01(-0.02%) |
Apr 15, 2016 | 39.91 | 40.50 | 39.91 | 40.01 | 181,429 | -0.02(-0.06%) |
Apr 14, 2016 | 40.24 | 40.24 | 39.66 | 40.03 | 246,202 | -0.11(-0.27%) |
Apr 13, 2016 | 39.81 | 40.17 | 39.40 | 40.14 | 363,773 | +0.61(+1.53%) |
Apr 12, 2016 | 38.95 | 39.81 | 38.95 | 39.53 | 387,934 | +0.67(+1.72%) |
Apr 11, 2016 | 38.74 | 39.52 | 38.74 | 38.86 | 559,584 | +0.37(+0.96%) |
Apr 08, 2016 | 37.80 | 38.61 | 37.59 | 38.49 | 582,855 | +0.89(+2.37%) |
Apr 07, 2016 | 38.23 | 38.47 | 37.50 | 37.60 | 246,552 | -0.81(-2.10%) |
Apr 06, 2016 | 38.50 | 38.65 | 38.26 | 38.41 | 379,666 | -0.14(-0.36%) |
Apr 05, 2016 | 38.21 | 38.65 | 37.99 | 38.55 | 320,359 | +0.03(+0.08%) |
Apr 04, 2016 | 38.91 | 39.15 | 38.46 | 38.52 | 201,719 | -0.41(-1.05%) |
Apr 01, 2016 | 39.15 | 39.33 | 38.76 | 38.92 | 300,679 | -0.58(-1.48%) |
Mar 31, 2016 | 39.24 | 40.06 | 39.04 | 39.51 | 344,871 | +0.25(+0.65%) |
Mar 30, 2016 | 39.51 | 39.69 | 39.21 | 39.25 | 228,955 | -0.14(-0.35%) |
Mar 29, 2016 | 38.01 | 39.48 | 37.86 | 39.39 | 291,261 | +1.33(+3.49%) |
Mar 28, 2016 | 38.35 | 38.55 | 37.88 | 38.06 | 265,174 | -0.25(-0.65%) |
Mar 24, 2016 | 37.80 | 38.31 | 38.31 | 38.31 | 246,694 | +0.32(+0.84%) |
Mar 23, 2016 | 38.96 | 38.96 | 37.97 | 38.00 | 245,215 | -1.08(-2.77%) |
Mar 22, 2016 | 38.93 | 39.27 | 38.37 | 39.08 | 337,071 | -0.10(-0.25%) |
Mar 21, 2016 | 39.64 | 39.90 | 39.05 | 39.18 | 234,284 | -0.60(-1.52%) |
Mar 18, 2016 | 39.57 | 40.60 | 39.32 | 39.78 | 668,631 | +0.47(+1.19%) |
Mar 17, 2016 | 38.11 | 39.50 | 38.09 | 39.31 | 415,874 | +1.29(+3.40%) |
Mar 16, 2016 | 37.55 | 38.28 | 37.38 | 38.02 | 526,794 | +0.38(+1.00%) |
Mar 15, 2016 | 37.85 | 37.93 | 37.55 | 37.64 | 231,104 | -0.33(-0.86%) |
Mar 14, 2016 | 37.90 | 38.30 | 37.90 | 37.97 | 412,480 | +0.08(+0.20%) |
Mar 11, 2016 | 37.03 | 37.94 | 36.72 | 37.89 | 302,813 | +1.27(+3.47%) |
Mar 10, 2016 | 37.88 | 37.92 | 36.09 | 36.62 | 293,066 | -1.22(-3.22%) |
Mar 09, 2016 | 37.99 | 38.04 | 37.68 | 37.84 | 270,731 | +0.01(+0.02%) |
Mar 08, 2016 | 37.98 | 38.30 | 37.68 | 37.83 | 491,524 | -0.21(-0.56%) |
Mar 07, 2016 | 37.29 | 38.06 | 37.09 | 38.04 | 563,104 | +0.67(+1.80%) |
Mar 04, 2016 | 37.75 | 37.75 | 36.85 | 37.37 | 350,725 | -0.44(-1.16%) |
Mar 03, 2016 | 37.62 | 38.12 | 37.29 | 37.81 | 470,225 | +0.22(+0.58%) |
Mar 02, 2016 | 36.38 | 37.60 | 36.01 | 37.59 | 615,845 | +1.09(+2.98%) |