Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 39.42 | 39.46 | 39.05 | 39.18 | 484,422 | -0.31(-0.80%) |
May 27, 2016 | 39.08 | 39.49 | 39.49 | 39.49 | 552,674 | +0.57(+1.46%) |
May 26, 2016 | 38.73 | 39.17 | 38.73 | 38.92 | 473,343 | +0.25(+0.66%) |
May 25, 2016 | 38.70 | 39.03 | 38.38 | 38.67 | 528,014 | -0.01(-0.02%) |
May 24, 2016 | 38.29 | 38.86 | 38.04 | 38.68 | 917,609 | +0.74(+1.96%) |
May 23, 2016 | 38.61 | 38.74 | 37.90 | 37.94 | 679,402 | -0.54(-1.41%) |
May 20, 2016 | 38.40 | 38.69 | 38.24 | 38.48 | 661,296 | +0.28(+0.73%) |
May 19, 2016 | 37.55 | 38.32 | 37.52 | 38.20 | 734,092 | +0.41(+1.09%) |
May 18, 2016 | 38.44 | 38.55 | 37.49 | 37.79 | 1,047,727 | -0.79(-2.04%) |
May 17, 2016 | 38.65 | 39.11 | 38.47 | 38.57 | 948,482 | -0.29(-0.74%) |
May 16, 2016 | 38.17 | 38.93 | 37.80 | 38.86 | 870,377 | +0.61(+1.60%) |
May 13, 2016 | 38.98 | 39.15 | 38.22 | 38.25 | 1,139,839 | -0.68(-1.75%) |
May 12, 2016 | 38.89 | 39.14 | 38.56 | 38.93 | 10,938,073 | +0.14(+0.36%) |
May 11, 2016 | 40.17 | 40.18 | 38.64 | 38.79 | 1,562,099 | -0.66(-1.66%) |
May 10, 2016 | 38.99 | 39.62 | 38.79 | 39.45 | 756,982 | +0.45(+1.17%) |
May 09, 2016 | 38.09 | 39.31 | 38.04 | 38.99 | 916,615 | +1.00(+2.62%) |
May 06, 2016 | 38.01 | 38.16 | 37.23 | 38.00 | 750,474 | -0.13(-0.34%) |
May 05, 2016 | 38.38 | 38.76 | 38.11 | 38.13 | 776,509 | -0.17(-0.46%) |
May 04, 2016 | 38.03 | 38.57 | 37.92 | 38.30 | 1,164,355 | +0.14(+0.37%) |
May 03, 2016 | 37.98 | 38.47 | 37.20 | 38.16 | 2,711,249 | +1.39(+3.78%) |
May 02, 2016 | 36.08 | 36.87 | 35.75 | 36.77 | 1,941,218 | +1.17(+3.29%) |
Apr 29, 2016 | 35.94 | 36.14 | 35.42 | 35.60 | 771,364 | -0.32(-0.90%) |
Apr 28, 2016 | 36.28 | 36.42 | 35.73 | 35.92 | 1,212,357 | -0.66(-1.82%) |
Apr 27, 2016 | 36.78 | 36.89 | 36.31 | 36.59 | 703,456 | -0.52(-1.39%) |
Apr 26, 2016 | 36.73 | 37.15 | 36.67 | 37.10 | 521,496 | +0.18(+0.50%) |
Apr 25, 2016 | 36.92 | 37.10 | 36.71 | 36.92 | 461,461 | +0.08(+0.21%) |
Apr 22, 2016 | 36.64 | 37.07 | 36.40 | 36.84 | 745,771 | +0.24(+0.64%) |
Apr 21, 2016 | 37.19 | 37.23 | 36.46 | 36.61 | 708,765 | -0.46(-1.25%) |
Apr 20, 2016 | 36.88 | 37.24 | 36.88 | 37.07 | 894,132 | +0.00(+0.00%) |
Apr 19, 2016 | 37.28 | 37.42 | 36.70 | 37.07 | 929,193 | -0.50(-1.33%) |
Apr 18, 2016 | 37.45 | 37.80 | 37.21 | 37.57 | 732,476 | -0.40(-1.06%) |
Apr 15, 2016 | 37.84 | 37.99 | 37.41 | 37.97 | 844,083 | +0.17(+0.44%) |
Apr 14, 2016 | 38.28 | 38.38 | 37.59 | 37.80 | 755,454 | -0.47(-1.23%) |
Apr 13, 2016 | 39.03 | 39.12 | 37.89 | 38.28 | 910,602 | -0.54(-1.40%) |
Apr 12, 2016 | 38.38 | 38.91 | 38.36 | 38.82 | 518,261 | +0.34(+0.89%) |
Apr 11, 2016 | 38.38 | 38.84 | 38.38 | 38.48 | 597,732 | +0.12(+0.32%) |
Apr 08, 2016 | 38.24 | 38.48 | 37.93 | 38.36 | 444,546 | +0.23(+0.60%) |
Apr 07, 2016 | 37.81 | 38.62 | 37.81 | 38.13 | 750,973 | +0.17(+0.46%) |
Apr 06, 2016 | 37.87 | 38.43 | 37.81 | 37.95 | 725,727 | +0.19(+0.51%) |
Apr 05, 2016 | 38.50 | 38.65 | 37.55 | 37.76 | 1,033,754 | -0.71(-1.84%) |
Apr 04, 2016 | 38.90 | 39.26 | 38.34 | 38.47 | 711,015 | -0.40(-1.03%) |
Apr 01, 2016 | 38.46 | 39.05 | 38.05 | 38.87 | 983,129 | +0.77(+2.02%) |
Mar 31, 2016 | 38.33 | 38.49 | 37.89 | 38.10 | 954,241 | -0.35(-0.91%) |
Mar 30, 2016 | 38.12 | 38.58 | 38.12 | 38.45 | 918,072 | +0.33(+0.87%) |
Mar 29, 2016 | 36.71 | 38.26 | 36.71 | 38.12 | 1,127,556 | +1.44(+3.93%) |
Mar 28, 2016 | 36.61 | 37.00 | 36.46 | 36.68 | 583,886 | +0.32(+0.89%) |
Mar 24, 2016 | 36.26 | 36.35 | 36.35 | 36.35 | 358,346 | +0.04(+0.12%) |
Mar 23, 2016 | 36.37 | 36.73 | 36.12 | 36.31 | 409,597 | -0.26(-0.72%) |
Mar 22, 2016 | 36.81 | 37.08 | 36.54 | 36.57 | 456,522 | -0.51(-1.37%) |
Mar 21, 2016 | 37.12 | 37.31 | 36.87 | 37.08 | 608,219 | -0.05(-0.14%) |
Mar 18, 2016 | 37.31 | 37.45 | 36.82 | 37.13 | 747,684 | -0.03(-0.07%) |
Mar 17, 2016 | 36.69 | 37.41 | 36.34 | 37.16 | 713,623 | +0.41(+1.12%) |
Mar 16, 2016 | 36.31 | 36.92 | 36.10 | 36.75 | 500,520 | +0.25(+0.69%) |
Mar 15, 2016 | 36.82 | 36.98 | 36.41 | 36.49 | 552,317 | -0.46(-1.25%) |
Mar 14, 2016 | 36.69 | 37.10 | 36.62 | 36.96 | 458,269 | +0.08(+0.21%) |
Mar 11, 2016 | 36.73 | 37.02 | 36.52 | 36.88 | 346,519 | +0.32(+0.88%) |
Mar 10, 2016 | 36.96 | 37.07 | 36.39 | 36.56 | 451,395 | -0.14(-0.38%) |
Mar 09, 2016 | 36.90 | 37.33 | 36.43 | 36.69 | 385,977 | -0.07(-0.19%) |
Mar 08, 2016 | 36.94 | 37.30 | 36.73 | 36.76 | 449,125 | -0.47(-1.26%) |
Mar 07, 2016 | 37.22 | 37.29 | 36.93 | 37.23 | 583,260 | -0.03(-0.09%) |
Mar 04, 2016 | 36.60 | 37.43 | 36.36 | 37.27 | 850,112 | +0.51(+1.40%) |
Mar 03, 2016 | 36.41 | 36.79 | 36.13 | 36.76 | 904,722 | +0.30(+0.84%) |
Mar 02, 2016 | 36.63 | 36.63 | 36.18 | 36.45 | 610,212 | -0.28(-0.76%) |