Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 38.02 | 38.15 | 38.00 | 38.12 | 15,283 | +0.02(+0.06%) |
May 27, 2016 | 38.13 | 38.09 | 38.09 | 38.09 | 14,949 | -0.04(-0.10%) |
May 26, 2016 | 38.13 | 38.13 | 38.05 | 38.13 | 4,430 | +0.11(+0.28%) |
May 25, 2016 | 37.98 | 38.08 | 37.90 | 38.03 | 39,257 | -0.01(-0.02%) |
May 24, 2016 | 38.03 | 38.07 | 37.91 | 38.03 | 9,711 | +0.00(+0.00%) |
May 23, 2016 | 37.99 | 38.07 | 37.94 | 38.03 | 31,685 | -0.02(-0.04%) |
May 20, 2016 | 37.98 | 38.06 | 37.95 | 38.05 | 23,991 | +0.05(+0.14%) |
May 19, 2016 | 38.06 | 38.06 | 37.94 | 38.00 | 19,244 | +0.00(+0.01%) |
May 18, 2016 | 38.24 | 38.24 | 37.98 | 37.99 | 19,185 | -0.15(-0.40%) |
May 17, 2016 | 38.06 | 38.21 | 37.67 | 38.14 | 27,505 | -0.07(-0.18%) |
May 16, 2016 | 38.24 | 38.29 | 38.07 | 38.21 | 25,791 | -0.02(-0.06%) |
May 13, 2016 | 38.20 | 38.26 | 38.14 | 38.23 | 13,527 | +0.05(+0.12%) |
May 12, 2016 | 38.13 | 38.19 | 38.13 | 38.19 | 7,157 | +0.05(+0.12%) |
May 11, 2016 | 38.17 | 38.23 | 38.08 | 38.14 | 20,530 | -0.02(-0.06%) |
May 10, 2016 | 38.17 | 38.17 | 38.07 | 38.17 | 21,429 | +0.04(+0.10%) |
May 09, 2016 | 38.13 | 38.17 | 38.12 | 38.13 | 14,669 | -0.02(-0.06%) |
May 06, 2016 | 38.21 | 38.21 | 38.05 | 38.15 | 21,419 | +0.05(+0.12%) |
May 05, 2016 | 38.14 | 38.19 | 38.03 | 38.10 | 45,029 | -0.05(-0.12%) |
May 04, 2016 | 38.13 | 38.15 | 38.08 | 38.15 | 34,747 | -0.01(-0.02%) |
May 03, 2016 | 38.13 | 38.18 | 38.11 | 38.16 | 12,420 | +0.08(+0.20%) |
May 02, 2016 | 38.12 | 38.14 | 38.00 | 38.08 | 15,203 | -0.06(-0.16%) |
Apr 29, 2016 | 38.07 | 38.15 | 38.03 | 38.14 | 34,204 | +0.12(+0.30%) |
Apr 28, 2016 | 37.97 | 38.04 | 37.93 | 38.03 | 19,322 | +0.14(+0.36%) |
Apr 27, 2016 | 37.95 | 37.99 | 37.84 | 37.89 | 12,747 | +0.07(+0.17%) |
Apr 26, 2016 | 37.83 | 37.84 | 37.78 | 37.82 | 12,024 | -0.02(-0.06%) |
Apr 25, 2016 | 37.85 | 37.88 | 37.81 | 37.85 | 16,541 | -0.05(-0.13%) |
Apr 22, 2016 | 37.81 | 37.91 | 37.81 | 37.90 | 19,761 | +0.03(+0.09%) |
Apr 21, 2016 | 37.85 | 37.87 | 37.84 | 37.86 | 27,080 | -0.02(-0.06%) |
Apr 20, 2016 | 37.94 | 37.96 | 37.86 | 37.89 | 24,725 | +0.01(+0.02%) |
Apr 19, 2016 | 37.88 | 37.89 | 37.82 | 37.88 | 20,410 | +0.11(+0.29%) |
Apr 18, 2016 | 37.80 | 37.87 | 37.76 | 37.77 | 31,864 | -0.08(-0.20%) |
Apr 15, 2016 | 37.81 | 37.85 | 37.72 | 37.85 | 11,753 | +0.12(+0.32%) |
Apr 14, 2016 | 37.74 | 37.75 | 37.66 | 37.73 | 9,760 | +0.02(+0.05%) |
Apr 13, 2016 | 37.62 | 37.71 | 37.59 | 37.71 | 5,635 | +0.09(+0.25%) |
Apr 12, 2016 | 37.63 | 37.63 | 37.53 | 37.61 | 5,729 | +0.01(+0.03%) |
Apr 11, 2016 | 37.61 | 37.61 | 37.54 | 37.60 | 17,935 | +0.05(+0.13%) |
Apr 08, 2016 | 37.59 | 37.61 | 37.51 | 37.55 | 10,640 | -0.01(-0.02%) |
Apr 07, 2016 | 37.45 | 37.57 | 37.45 | 37.56 | 27,934 | +0.06(+0.17%) |
Apr 06, 2016 | 37.51 | 37.51 | 37.41 | 37.50 | 6,276 | -0.01(-0.03%) |
Apr 05, 2016 | 37.50 | 37.56 | 37.47 | 37.51 | 16,847 | +0.04(+0.12%) |
Apr 04, 2016 | 37.36 | 37.49 | 37.36 | 37.47 | 11,389 | +0.03(+0.08%) |
Apr 01, 2016 | 37.49 | 37.49 | 37.39 | 37.43 | 20,321 | +0.06(+0.16%) |
Mar 31, 2016 | 37.37 | 37.50 | 37.37 | 37.37 | 30,921 | +0.02(+0.06%) |
Mar 30, 2016 | 37.42 | 37.44 | 37.33 | 37.35 | 238,054 | +0.05(+0.14%) |
Mar 29, 2016 | 37.30 | 37.37 | 36.77 | 37.30 | 115,016 | +0.07(+0.20%) |
Mar 28, 2016 | 37.23 | 37.27 | 37.16 | 37.22 | 13,920 | -0.01(-0.03%) |
Mar 24, 2016 | 37.34 | 37.23 | 37.23 | 37.23 | 14,148 | +0.00(+0.00%) |
Mar 23, 2016 | 37.23 | 37.28 | 37.10 | 37.23 | 38,468 | +0.08(+0.21%) |
Mar 22, 2016 | 37.25 | 37.25 | 37.13 | 37.16 | 16,159 | -0.05(-0.12%) |
Mar 21, 2016 | 37.11 | 37.23 | 37.10 | 37.20 | 31,875 | +0.09(+0.24%) |
Mar 18, 2016 | 37.31 | 37.31 | 37.07 | 37.11 | 174,268 | -0.08(-0.21%) |
Mar 17, 2016 | 37.17 | 37.23 | 37.10 | 37.19 | 13,595 | +0.09(+0.25%) |
Mar 16, 2016 | 36.91 | 37.10 | 36.88 | 37.10 | 15,187 | +0.12(+0.33%) |
Mar 15, 2016 | 36.96 | 37.05 | 36.90 | 36.98 | 2,221 | +0.00(+0.00%) |
Mar 14, 2016 | 36.99 | 36.99 | 36.89 | 36.98 | 18,675 | +0.05(+0.12%) |
Mar 11, 2016 | 37.01 | 37.01 | 36.85 | 36.93 | 25,559 | +0.00(+0.00%) |
Mar 10, 2016 | 37.01 | 37.01 | 36.74 | 36.93 | 22,640 | +0.02(+0.05%) |
Mar 09, 2016 | 36.85 | 36.93 | 36.84 | 36.91 | 23,587 | +0.04(+0.11%) |
Mar 08, 2016 | 36.97 | 36.97 | 36.82 | 36.87 | 13,654 | +0.06(+0.16%) |
Mar 07, 2016 | 36.86 | 36.86 | 36.75 | 36.81 | 8,425 | +0.03(+0.07%) |
Mar 04, 2016 | 36.81 | 36.81 | 36.67 | 36.78 | 20,534 | +0.00(+0.00%) |
Mar 03, 2016 | 36.73 | 36.79 | 36.70 | 36.78 | 10,264 | +0.09(+0.25%) |
Mar 02, 2016 | 36.51 | 36.69 | 36.51 | 36.69 | 10,711 | +0.06(+0.17%) |