Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 39.27 | 39.30 | 39.27 | 39.30 | 248 | +0.15(+0.39%) |
May 25, 2016 | 39.10 | 39.14 | 39.14 | 39.14 | 248 | -0.10(-0.25%) |
May 24, 2016 | 39.40 | 39.40 | 39.13 | 39.24 | 5,878 | +0.39(+1.01%) |
May 20, 2016 | 39.17 | 39.20 | 38.85 | 38.85 | 51 | -0.29(-0.74%) |
May 16, 2016 | 39.08 | 39.14 | 39.14 | 39.14 | 8,708 | +0.10(+0.27%) |
May 13, 2016 | 39.29 | 39.29 | 39.03 | 39.03 | 360 | +0.17(+0.43%) |
May 12, 2016 | 39.27 | 39.27 | 38.86 | 38.86 | 1,107 | -0.39(-1.00%) |
May 11, 2016 | 39.26 | 39.26 | 39.26 | 39.26 | 199 | +0.10(+0.27%) |
May 10, 2016 | 39.04 | 39.15 | 39.04 | 39.15 | 2,447 | +0.05(+0.12%) |
May 09, 2016 | 39.10 | 39.16 | 39.08 | 39.10 | 3,804 | -0.02(-0.06%) |
May 06, 2016 | 39.10 | 39.26 | 39.02 | 39.13 | 43,794 | -0.06(-0.16%) |
May 05, 2016 | 39.12 | 39.23 | 39.11 | 39.19 | 14,439 | +0.04(+0.10%) |
May 04, 2016 | 39.10 | 39.16 | 39.10 | 39.15 | 5,715 | -0.02(-0.06%) |
May 03, 2016 | 39.13 | 39.21 | 39.08 | 39.18 | 42,423 | -0.07(-0.18%) |
May 02, 2016 | 39.08 | 39.30 | 39.07 | 39.25 | 57,229 | +0.06(+0.14%) |
Apr 29, 2016 | 39.12 | 39.20 | 39.12 | 39.19 | 2,612 | +0.05(+0.12%) |
Apr 28, 2016 | 39.13 | 39.27 | 39.10 | 39.14 | 30,365 | -0.03(-0.08%) |
Apr 27, 2016 | 39.10 | 39.25 | 39.08 | 39.18 | 33,093 | +0.08(+0.21%) |
Apr 26, 2016 | 39.09 | 39.16 | 39.09 | 39.10 | 6,718 | -0.07(-0.18%) |
Apr 25, 2016 | 38.88 | 39.36 | 38.88 | 39.17 | 54,118 | +0.10(+0.27%) |
Apr 22, 2016 | 38.98 | 39.15 | 38.96 | 39.06 | 48,519 | +0.05(+0.12%) |
Apr 21, 2016 | 38.73 | 39.10 | 38.73 | 39.02 | 27,121 | +0.16(+0.41%) |
Apr 20, 2016 | 38.82 | 38.98 | 38.82 | 38.86 | 30,978 | +0.07(+0.19%) |
Apr 19, 2016 | 38.69 | 39.12 | 38.56 | 38.78 | 57,477 | +0.04(+0.10%) |
Apr 18, 2016 | 38.61 | 38.94 | 38.61 | 38.74 | 48,149 | +0.16(+0.42%) |
Apr 15, 2016 | 38.58 | 38.81 | 38.58 | 38.58 | 7,464 | -0.03(-0.08%) |
Apr 14, 2016 | 38.50 | 38.74 | 38.50 | 38.61 | 2,114 | +0.23(+0.59%) |
Apr 13, 2016 | 38.56 | 38.73 | 38.39 | 38.39 | 1,990 | -0.10(-0.27%) |
Apr 12, 2016 | 38.45 | 38.70 | 38.45 | 38.49 | 4,768 | +0.00(+0.00%) |
Apr 11, 2016 | 38.42 | 38.64 | 38.42 | 38.49 | 1,495 | +0.11(+0.29%) |
Apr 08, 2016 | 38.40 | 38.61 | 38.38 | 38.38 | 1,990 | -0.10(-0.27%) |
Apr 07, 2016 | 38.38 | 38.58 | 38.38 | 38.49 | 2,367 | -0.03(-0.08%) |
Apr 06, 2016 | 38.25 | 38.52 | 38.25 | 38.52 | 2,739 | -0.02(-0.04%) |
Apr 05, 2016 | 38.38 | 38.60 | 38.38 | 38.53 | 2,363 | +0.15(+0.40%) |
Apr 04, 2016 | 38.34 | 38.49 | 38.34 | 38.38 | 2,004 | -0.08(-0.21%) |
Apr 01, 2016 | 38.31 | 38.54 | 38.31 | 38.46 | 2,363 | +0.23(+0.61%) |
Mar 29, 2016 | 38.23 | 38.23 | 38.23 | 38.23 | 3 | -0.23(-0.61%) |
Mar 28, 2016 | 38.50 | 38.50 | 38.46 | 38.46 | 385 | +0.12(+0.31%) |
Mar 24, 2016 | 38.30 | 38.34 | 38.34 | 38.34 | 2,737 | -0.10(-0.27%) |
Mar 23, 2016 | 38.77 | 38.77 | 38.37 | 38.45 | 2,114 | +0.14(+0.36%) |
Mar 22, 2016 | 38.20 | 38.42 | 38.20 | 38.31 | 2,737 | -0.13(-0.33%) |
Mar 21, 2016 | 38.38 | 38.44 | 38.38 | 38.44 | 758 | +0.11(+0.29%) |
Mar 18, 2016 | 38.98 | 38.98 | 38.32 | 38.32 | 5,007 | +0.14(+0.38%) |
Mar 15, 2016 | 38.18 | 38.18 | 38.18 | 38.18 | 2,363 | +0.00(+0.00%) |
Mar 11, 2016 | 38.18 | 38.18 | 38.18 | 38.18 | 1,492 | -0.14(-0.38%) |
Mar 09, 2016 | 38.32 | 38.32 | 38.32 | 38.32 | 373 | +0.43(+1.12%) |
Mar 04, 2016 | 37.90 | 37.90 | 37.90 | 37.90 | 2,985 | +0.04(+0.10%) |