Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 39.42 | 39.91 | 39.29 | 39.89 | 253,403 | +0.50(+1.27%) |
May 27, 2016 | 38.95 | 39.39 | 39.39 | 39.39 | 206,900 | +0.57(+1.48%) |
May 26, 2016 | 38.96 | 39.00 | 38.67 | 38.81 | 109,973 | +0.00(+0.00%) |
May 25, 2016 | 38.83 | 39.06 | 38.65 | 38.81 | 95,165 | -0.02(-0.05%) |
May 24, 2016 | 37.76 | 38.92 | 37.76 | 38.83 | 101,936 | +1.22(+3.24%) |
May 23, 2016 | 37.79 | 38.00 | 37.34 | 37.61 | 126,603 | -0.04(-0.10%) |
May 20, 2016 | 37.23 | 37.82 | 36.93 | 37.65 | 291,307 | +0.72(+1.95%) |
May 19, 2016 | 37.30 | 37.74 | 36.93 | 36.93 | 166,652 | -0.66(-1.75%) |
May 18, 2016 | 37.25 | 37.91 | 36.93 | 37.59 | 110,271 | +0.22(+0.59%) |
May 17, 2016 | 38.40 | 38.65 | 37.15 | 37.36 | 155,995 | -1.20(-3.12%) |
May 16, 2016 | 38.48 | 38.93 | 38.48 | 38.57 | 122,067 | +0.24(+0.63%) |
May 13, 2016 | 37.90 | 39.28 | 37.75 | 38.32 | 102,931 | +0.27(+0.70%) |
May 12, 2016 | 38.57 | 38.79 | 37.71 | 38.06 | 127,432 | -0.54(-1.39%) |
May 11, 2016 | 38.81 | 39.08 | 38.55 | 38.59 | 94,704 | -0.28(-0.71%) |
May 10, 2016 | 38.60 | 39.06 | 38.51 | 38.87 | 92,839 | +0.23(+0.60%) |
May 09, 2016 | 38.66 | 38.89 | 38.30 | 38.64 | 107,945 | -0.06(-0.17%) |
May 06, 2016 | 38.18 | 38.70 | 38.17 | 38.70 | 152,858 | +0.34(+0.89%) |
May 05, 2016 | 38.50 | 38.50 | 38.09 | 38.36 | 144,377 | +0.02(+0.05%) |
May 04, 2016 | 38.66 | 38.79 | 38.16 | 38.34 | 227,376 | -0.31(-0.79%) |
May 03, 2016 | 38.38 | 38.79 | 38.10 | 38.65 | 136,404 | -0.04(-0.10%) |
May 02, 2016 | 38.75 | 38.75 | 38.40 | 38.69 | 157,720 | -0.05(-0.12%) |
Apr 29, 2016 | 38.81 | 38.85 | 37.98 | 38.73 | 259,112 | -0.40(-1.02%) |
Apr 28, 2016 | 38.12 | 39.42 | 35.48 | 39.13 | 418,579 | -0.03(-0.07%) |
Apr 27, 2016 | 38.40 | 39.60 | 38.40 | 39.16 | 107,196 | +0.67(+1.75%) |
Apr 26, 2016 | 38.52 | 39.15 | 38.25 | 38.48 | 165,680 | +0.15(+0.39%) |
Apr 25, 2016 | 38.56 | 38.65 | 37.94 | 38.33 | 93,460 | -0.38(-0.98%) |
Apr 22, 2016 | 38.31 | 38.72 | 38.31 | 38.71 | 99,996 | +0.48(+1.26%) |
Apr 21, 2016 | 38.06 | 38.25 | 37.74 | 38.23 | 125,736 | +0.10(+0.27%) |
Apr 20, 2016 | 38.49 | 38.49 | 37.88 | 38.13 | 203,241 | -0.47(-1.22%) |
Apr 19, 2016 | 38.20 | 38.83 | 38.03 | 38.60 | 145,055 | +0.23(+0.60%) |
Apr 18, 2016 | 38.70 | 38.82 | 38.31 | 38.37 | 159,194 | -0.45(-1.17%) |
Apr 15, 2016 | 38.36 | 39.18 | 37.46 | 38.82 | 167,137 | +0.32(+0.84%) |
Apr 14, 2016 | 38.47 | 38.81 | 38.20 | 38.50 | 125,665 | -0.13(-0.34%) |
Apr 13, 2016 | 38.10 | 38.77 | 37.96 | 38.63 | 93,891 | +0.77(+2.03%) |
Apr 12, 2016 | 37.23 | 38.11 | 37.03 | 37.86 | 107,338 | +0.63(+1.69%) |
Apr 11, 2016 | 37.56 | 37.67 | 37.07 | 37.23 | 116,633 | -0.14(-0.37%) |
Apr 08, 2016 | 37.54 | 37.90 | 37.03 | 37.37 | 138,226 | +0.09(+0.25%) |
Apr 07, 2016 | 37.59 | 38.36 | 37.08 | 37.28 | 133,548 | -0.49(-1.30%) |
Apr 06, 2016 | 37.46 | 37.95 | 37.07 | 37.77 | 103,773 | +0.38(+1.01%) |
Apr 05, 2016 | 37.63 | 37.77 | 37.07 | 37.39 | 141,339 | -0.53(-1.39%) |
Apr 04, 2016 | 38.27 | 38.44 | 37.81 | 37.92 | 129,130 | -0.40(-1.04%) |
Apr 01, 2016 | 37.50 | 38.53 | 36.65 | 38.32 | 203,673 | +0.49(+1.30%) |
Mar 31, 2016 | 38.30 | 38.30 | 37.76 | 37.83 | 78,807 | -0.37(-0.97%) |
Mar 30, 2016 | 37.84 | 38.45 | 37.77 | 38.20 | 94,194 | +0.40(+1.05%) |
Mar 29, 2016 | 36.38 | 37.85 | 36.24 | 37.80 | 121,278 | +1.26(+3.44%) |
Mar 28, 2016 | 36.38 | 36.77 | 36.16 | 36.54 | 130,920 | +0.16(+0.43%) |
Mar 24, 2016 | 36.21 | 36.38 | 36.38 | 36.38 | 101,233 | +0.00(+0.00%) |
Mar 23, 2016 | 37.29 | 37.37 | 36.31 | 36.38 | 129,771 | -1.01(-2.70%) |
Mar 22, 2016 | 37.05 | 37.75 | 36.41 | 37.39 | 82,350 | +0.20(+0.55%) |
Mar 21, 2016 | 37.27 | 37.74 | 36.97 | 37.19 | 101,680 | -0.14(-0.37%) |
Mar 18, 2016 | 37.42 | 37.56 | 37.02 | 37.33 | 213,233 | +0.14(+0.37%) |
Mar 17, 2016 | 36.52 | 37.39 | 36.32 | 37.19 | 115,561 | +0.64(+1.75%) |
Mar 16, 2016 | 36.69 | 36.73 | 36.22 | 36.55 | 217,188 | -0.18(-0.48%) |
Mar 15, 2016 | 37.05 | 37.05 | 36.39 | 36.73 | 151,333 | -0.55(-1.46%) |
Mar 14, 2016 | 36.70 | 37.34 | 36.62 | 37.27 | 107,076 | +0.40(+1.07%) |
Mar 11, 2016 | 36.70 | 37.03 | 36.49 | 36.87 | 86,170 | +0.45(+1.24%) |
Mar 10, 2016 | 36.62 | 36.87 | 35.91 | 36.42 | 112,309 | +0.04(+0.10%) |
Mar 09, 2016 | 36.31 | 36.67 | 36.23 | 36.39 | 65,964 | +0.22(+0.61%) |
Mar 08, 2016 | 37.05 | 37.05 | 35.95 | 36.17 | 201,021 | -1.09(-2.92%) |
Mar 07, 2016 | 36.38 | 37.37 | 36.34 | 37.25 | 228,309 | +0.71(+1.94%) |
Mar 04, 2016 | 36.77 | 36.77 | 36.24 | 36.54 | 134,079 | -0.23(-0.63%) |
Mar 03, 2016 | 36.24 | 36.84 | 36.18 | 36.77 | 130,277 | +0.52(+1.42%) |
Mar 02, 2016 | 35.92 | 36.52 | 35.72 | 36.26 | 173,869 | +0.28(+0.77%) |