Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.68 | 37.87 | 37.51 | 37.59 | 16,082 | +0.06(+0.17%) |
May 27, 2016 | 37.49 | 37.53 | 37.53 | 37.53 | 9,420 | +0.02(+0.04%) |
May 26, 2016 | 37.54 | 37.60 | 37.47 | 37.51 | 36,416 | +0.10(+0.26%) |
May 25, 2016 | 37.34 | 37.57 | 37.34 | 37.42 | 25,573 | +0.23(+0.63%) |
May 24, 2016 | 37.15 | 37.28 | 36.93 | 37.18 | 25,915 | +0.23(+0.63%) |
May 23, 2016 | 37.00 | 37.07 | 36.88 | 36.95 | 29,274 | +0.02(+0.07%) |
May 20, 2016 | 36.93 | 37.09 | 36.90 | 36.92 | 14,426 | +0.30(+0.82%) |
May 19, 2016 | 36.59 | 36.71 | 36.49 | 36.63 | 9,507 | -0.18(-0.48%) |
May 18, 2016 | 36.86 | 37.21 | 36.72 | 36.80 | 20,395 | -0.14(-0.37%) |
May 17, 2016 | 37.13 | 37.29 | 36.90 | 36.94 | 34,190 | -0.16(-0.43%) |
May 16, 2016 | 37.05 | 37.22 | 37.04 | 37.10 | 30,837 | +0.28(+0.77%) |
May 13, 2016 | 37.00 | 37.00 | 36.72 | 36.82 | 15,901 | -0.49(-1.32%) |
May 12, 2016 | 37.45 | 37.46 | 37.09 | 37.31 | 10,592 | +0.03(+0.09%) |
May 11, 2016 | 37.33 | 37.49 | 37.24 | 37.28 | 45,023 | -0.16(-0.44%) |
May 10, 2016 | 37.17 | 37.49 | 37.17 | 37.44 | 17,153 | +0.50(+1.35%) |
May 09, 2016 | 37.09 | 37.12 | 36.90 | 36.94 | 15,044 | -0.17(-0.45%) |
May 06, 2016 | 36.92 | 37.11 | 36.92 | 37.11 | 9,414 | +0.18(+0.48%) |
May 05, 2016 | 37.06 | 37.06 | 36.80 | 36.93 | 21,228 | +0.01(+0.02%) |
May 04, 2016 | 37.03 | 37.03 | 36.83 | 36.92 | 11,349 | -0.28(-0.76%) |
May 03, 2016 | 37.58 | 37.59 | 37.21 | 37.21 | 77,499 | -0.61(-1.62%) |
May 02, 2016 | 37.70 | 37.93 | 37.68 | 37.82 | 100,391 | +0.37(+0.99%) |
Apr 29, 2016 | 37.55 | 37.67 | 37.31 | 37.45 | 34,110 | -0.09(-0.24%) |
Apr 28, 2016 | 37.79 | 38.03 | 37.54 | 37.54 | 73,676 | -0.52(-1.37%) |
Apr 27, 2016 | 38.06 | 38.13 | 37.86 | 38.06 | 24,569 | +0.04(+0.10%) |
Apr 26, 2016 | 38.07 | 38.07 | 37.88 | 38.02 | 33,724 | +0.09(+0.23%) |
Apr 25, 2016 | 37.81 | 37.93 | 37.76 | 37.93 | 30,736 | +0.00(+0.00%) |
Apr 22, 2016 | 37.96 | 38.09 | 37.73 | 37.93 | 51,135 | -0.21(-0.55%) |
Apr 21, 2016 | 38.24 | 38.35 | 38.02 | 38.14 | 646,994 | -0.32(-0.84%) |
Apr 20, 2016 | 38.29 | 38.69 | 38.29 | 38.47 | 1,377,790 | +0.11(+0.29%) |
Apr 19, 2016 | 38.22 | 38.49 | 38.22 | 38.35 | 192,895 | +0.61(+1.62%) |
Apr 18, 2016 | 37.59 | 37.77 | 37.59 | 37.74 | 13,410 | +0.19(+0.50%) |
Apr 15, 2016 | 37.66 | 37.66 | 37.45 | 37.55 | 5,012 | -0.17(-0.45%) |
Apr 14, 2016 | 37.80 | 37.80 | 37.65 | 37.72 | 11,966 | -0.02(-0.06%) |
Apr 13, 2016 | 37.69 | 37.82 | 37.69 | 37.75 | 22,749 | +0.44(+1.19%) |
Apr 12, 2016 | 37.14 | 37.41 | 37.07 | 37.30 | 10,268 | +0.24(+0.66%) |
Apr 11, 2016 | 37.16 | 37.27 | 37.06 | 37.06 | 9,166 | +0.14(+0.39%) |
Apr 08, 2016 | 36.95 | 37.12 | 36.91 | 36.92 | 24,658 | +0.69(+1.89%) |
Apr 07, 2016 | 36.35 | 36.49 | 36.17 | 36.23 | 60,784 | -0.41(-1.12%) |
Apr 06, 2016 | 36.38 | 36.65 | 36.38 | 36.64 | 10,532 | +0.40(+1.11%) |
Apr 05, 2016 | 36.40 | 36.40 | 36.22 | 36.24 | 139,126 | -0.57(-1.56%) |
Apr 04, 2016 | 37.17 | 37.17 | 36.81 | 36.81 | 39,994 | -0.18(-0.48%) |
Apr 01, 2016 | 37.13 | 37.13 | 36.67 | 36.99 | 61,620 | -0.51(-1.36%) |
Mar 31, 2016 | 37.55 | 37.56 | 37.27 | 37.50 | 78,515 | -0.30(-0.80%) |
Mar 30, 2016 | 37.59 | 37.81 | 37.59 | 37.80 | 5,679 | +0.49(+1.31%) |
Mar 29, 2016 | 36.79 | 37.40 | 36.79 | 37.31 | 12,937 | +0.33(+0.89%) |
Mar 28, 2016 | 36.77 | 37.04 | 36.77 | 36.98 | 6,466 | +0.28(+0.77%) |
Mar 24, 2016 | 36.50 | 36.70 | 36.70 | 36.70 | 145,277 | +0.00(+0.00%) |
Mar 23, 2016 | 36.91 | 36.93 | 36.70 | 36.70 | 17,097 | -0.35(-0.94%) |
Mar 22, 2016 | 36.87 | 37.18 | 36.87 | 37.05 | 7,540 | +0.02(+0.04%) |
Mar 21, 2016 | 37.00 | 37.11 | 36.95 | 37.03 | 56,947 | +0.03(+0.09%) |
Mar 18, 2016 | 37.03 | 37.17 | 36.96 | 37.00 | 11,434 | -0.10(-0.28%) |
Mar 17, 2016 | 36.81 | 37.20 | 36.81 | 37.10 | 13,976 | +0.39(+1.08%) |
Mar 16, 2016 | 36.20 | 36.73 | 36.20 | 36.71 | 21,829 | +0.49(+1.36%) |
Mar 15, 2016 | 36.23 | 36.26 | 36.16 | 36.22 | 16,157 | -0.32(-0.88%) |
Mar 14, 2016 | 36.66 | 36.68 | 36.46 | 36.54 | 68,059 | +0.02(+0.04%) |
Mar 11, 2016 | 36.09 | 36.57 | 36.09 | 36.52 | 23,721 | +0.84(+2.35%) |
Mar 10, 2016 | 35.90 | 36.04 | 35.41 | 35.68 | 11,705 | -0.04(-0.11%) |
Mar 09, 2016 | 35.82 | 35.86 | 35.67 | 35.72 | 8,648 | +0.02(+0.07%) |
Mar 08, 2016 | 35.96 | 35.96 | 35.70 | 35.70 | 9,387 | -0.55(-1.51%) |
Mar 07, 2016 | 35.95 | 36.36 | 35.95 | 36.25 | 16,806 | -0.18(-0.49%) |
Mar 04, 2016 | 36.01 | 36.53 | 36.01 | 36.43 | 42,162 | +0.56(+1.57%) |
Mar 03, 2016 | 35.84 | 35.92 | 35.74 | 35.86 | 127,199 | +0.21(+0.60%) |
Mar 02, 2016 | 35.48 | 35.65 | 35.39 | 35.65 | 60,642 | +0.25(+0.72%) |