Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 38.01 | 38.24 | 37.69 | 37.69 | 2,882 | -0.26(-0.67%) |
May 27, 2016 | 37.91 | 37.95 | 37.95 | 37.95 | 1,920 | -0.13(-0.34%) |
May 26, 2016 | 37.82 | 38.08 | 37.82 | 38.08 | 1,870 | +0.37(+0.99%) |
May 25, 2016 | 37.84 | 37.84 | 37.68 | 37.70 | 1,513 | +0.18(+0.47%) |
May 24, 2016 | 37.52 | 37.69 | 37.52 | 37.53 | 1,424 | +0.21(+0.57%) |
May 23, 2016 | 37.61 | 37.61 | 37.32 | 37.32 | 781 | -0.49(-1.31%) |
May 20, 2016 | 37.63 | 37.81 | 37.63 | 37.81 | 437 | +0.37(+1.00%) |
May 19, 2016 | 37.48 | 37.63 | 37.30 | 37.44 | 10,692 | +0.07(+0.19%) |
May 18, 2016 | 37.52 | 37.64 | 37.37 | 37.37 | 5,451 | -0.11(-0.29%) |
May 17, 2016 | 37.72 | 37.74 | 37.48 | 37.48 | 5,815 | -0.12(-0.31%) |
May 16, 2016 | 37.47 | 37.69 | 37.47 | 37.59 | 6,378 | -0.07(-0.19%) |
May 13, 2016 | 37.48 | 37.66 | 37.40 | 37.66 | 2,809 | -0.01(-0.02%) |
May 12, 2016 | 37.79 | 37.79 | 37.55 | 37.67 | 1,207 | -0.25(-0.66%) |
May 11, 2016 | 37.78 | 37.92 | 37.59 | 37.92 | 3,056 | +0.41(+1.08%) |
May 10, 2016 | 37.42 | 37.59 | 37.42 | 37.51 | 1,978 | -0.20(-0.52%) |
May 09, 2016 | 37.72 | 37.72 | 37.44 | 37.71 | 2,372 | -0.05(-0.13%) |
May 06, 2016 | 37.77 | 37.78 | 37.73 | 37.76 | 3,313 | +0.25(+0.66%) |
May 05, 2016 | 37.89 | 37.90 | 37.51 | 37.51 | 7,114 | -0.34(-0.89%) |
May 04, 2016 | 37.78 | 37.85 | 37.61 | 37.85 | 1,583 | -0.08(-0.21%) |
May 03, 2016 | 37.99 | 38.00 | 37.59 | 37.93 | 7,644 | -0.19(-0.49%) |
May 02, 2016 | 38.05 | 38.16 | 37.77 | 38.12 | 4,444 | +0.11(+0.28%) |
Apr 29, 2016 | 38.11 | 38.11 | 38.01 | 38.01 | 3,452 | -0.18(-0.46%) |
Apr 28, 2016 | 38.14 | 38.19 | 38.04 | 38.19 | 1,562 | +0.03(+0.08%) |
Apr 27, 2016 | 38.15 | 38.16 | 37.99 | 38.16 | 774 | +0.02(+0.05%) |
Apr 26, 2016 | 38.10 | 38.14 | 37.83 | 38.14 | 4,573 | +0.41(+1.08%) |
Apr 25, 2016 | 38.00 | 38.00 | 37.73 | 37.73 | 820 | -0.22(-0.59%) |
Apr 22, 2016 | 37.98 | 38.03 | 37.75 | 37.95 | 9,294 | +0.34(+0.92%) |
Apr 21, 2016 | 37.73 | 38.00 | 37.61 | 37.61 | 2,129 | -0.17(-0.46%) |
Apr 20, 2016 | 37.73 | 37.81 | 37.73 | 37.78 | 1,707 | -0.14(-0.38%) |
Apr 19, 2016 | 38.06 | 38.06 | 37.81 | 37.93 | 3,073 | +0.13(+0.35%) |
Apr 18, 2016 | 37.58 | 37.87 | 37.58 | 37.79 | 26,019 | +0.35(+0.92%) |
Apr 15, 2016 | 37.68 | 37.69 | 37.34 | 37.45 | 73,511 | -0.08(-0.21%) |
Apr 14, 2016 | 37.94 | 37.94 | 37.46 | 37.52 | 6,874 | +0.02(+0.05%) |
Apr 13, 2016 | 37.58 | 37.59 | 37.50 | 37.51 | 96,834 | +0.14(+0.37%) |
Apr 12, 2016 | 37.59 | 37.59 | 37.37 | 37.37 | 282 | -0.22(-0.58%) |
Apr 11, 2016 | 37.38 | 37.58 | 37.38 | 37.58 | 2,226 | +0.21(+0.56%) |
Apr 08, 2016 | 37.44 | 37.49 | 37.38 | 37.38 | 5,498 | +0.10(+0.28%) |
Apr 07, 2016 | 37.43 | 37.43 | 37.26 | 37.27 | 17,532 | -0.19(-0.50%) |
Apr 06, 2016 | 37.50 | 37.54 | 37.31 | 37.46 | 4,831 | -0.05(-0.13%) |
Apr 05, 2016 | 37.52 | 37.62 | 37.40 | 37.51 | 15,236 | +0.03(+0.09%) |
Apr 04, 2016 | 37.54 | 37.64 | 37.48 | 37.48 | 146,281 | -0.13(-0.35%) |
Apr 01, 2016 | 37.70 | 37.70 | 37.58 | 37.61 | 1,891 | -0.28(-0.75%) |
Mar 31, 2016 | 37.51 | 37.89 | 37.51 | 37.89 | 2,492 | +0.19(+0.50%) |
Mar 30, 2016 | 37.62 | 37.70 | 37.61 | 37.70 | 9,571 | +0.18(+0.47%) |
Mar 29, 2016 | 37.36 | 37.53 | 37.34 | 37.53 | 5,300 | +0.22(+0.58%) |
Mar 28, 2016 | 37.53 | 37.55 | 37.30 | 37.31 | 18,455 | +0.36(+0.98%) |
Mar 24, 2016 | 37.77 | 36.95 | 36.95 | 36.95 | 1,822 | -0.89(-2.34%) |
Mar 23, 2016 | 37.73 | 37.83 | 37.27 | 37.83 | 2,364 | -0.11(-0.29%) |
Mar 22, 2016 | 37.74 | 37.94 | 37.53 | 37.94 | 1,364 | +0.07(+0.18%) |
Mar 21, 2016 | 37.00 | 38.11 | 37.00 | 37.87 | 5,946 | +0.32(+0.84%) |
Mar 18, 2016 | 37.48 | 37.56 | 37.48 | 37.56 | 1,286 | +0.08(+0.20%) |
Mar 17, 2016 | 37.51 | 37.59 | 37.35 | 37.48 | 7,040 | +0.07(+0.19%) |
Mar 16, 2016 | 37.15 | 37.41 | 37.15 | 37.41 | 1,633 | +0.27(+0.73%) |
Mar 15, 2016 | 37.25 | 37.28 | 37.13 | 37.14 | 3,597 | -0.17(-0.46%) |
Mar 14, 2016 | 37.34 | 37.35 | 37.21 | 37.31 | 4,161 | -0.05(-0.12%) |
Mar 11, 2016 | 37.45 | 37.45 | 37.35 | 37.36 | 5,581 | +0.06(+0.16%) |
Mar 10, 2016 | 37.28 | 37.30 | 37.22 | 37.30 | 4,580 | +0.07(+0.19%) |
Mar 09, 2016 | 37.38 | 37.38 | 37.23 | 37.23 | 2,046 | +0.03(+0.08%) |
Mar 08, 2016 | 37.49 | 37.49 | 37.20 | 37.20 | 3,939 | -0.29(-0.76%) |
Mar 07, 2016 | 37.46 | 37.49 | 37.32 | 37.49 | 5,940 | +0.07(+0.19%) |
Mar 04, 2016 | 37.57 | 37.57 | 37.41 | 37.42 | 4,300 | -0.09(-0.24%) |
Mar 03, 2016 | 37.38 | 37.51 | 37.24 | 37.51 | 2,848 | +0.27(+0.73%) |
Mar 02, 2016 | 37.10 | 37.28 | 37.10 | 37.23 | 1,192 | -0.05(-0.14%) |