Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 38.70 | 38.98 | 38.16 | 38.38 | 189,251 | -0.44(-1.13%) |
May 27, 2016 | 38.64 | 38.82 | 38.82 | 38.82 | 219,500 | +0.08(+0.21%) |
May 26, 2016 | 38.72 | 38.96 | 38.65 | 38.74 | 293,852 | -0.01(-0.03%) |
May 25, 2016 | 38.86 | 39.26 | 38.71 | 38.75 | 122,240 | -0.06(-0.15%) |
May 24, 2016 | 38.46 | 39.04 | 38.33 | 38.81 | 229,776 | +0.49(+1.28%) |
May 23, 2016 | 38.50 | 38.83 | 38.29 | 38.32 | 136,354 | -0.26(-0.67%) |
May 20, 2016 | 38.04 | 39.36 | 38.04 | 38.58 | 142,923 | +0.80(+2.12%) |
May 19, 2016 | 38.39 | 38.86 | 37.76 | 37.78 | 115,582 | -0.72(-1.87%) |
May 18, 2016 | 38.12 | 38.90 | 38.06 | 38.50 | 89,160 | +0.39(+1.02%) |
May 17, 2016 | 38.63 | 39.31 | 37.86 | 38.11 | 217,406 | -0.74(-1.90%) |
May 16, 2016 | 38.24 | 39.09 | 38.24 | 38.85 | 173,059 | +0.72(+1.89%) |
May 13, 2016 | 38.89 | 39.21 | 38.00 | 38.13 | 137,576 | -0.86(-2.21%) |
May 12, 2016 | 40.42 | 40.43 | 38.66 | 38.99 | 189,101 | -1.16(-2.89%) |
May 11, 2016 | 38.15 | 40.75 | 38.15 | 40.15 | 577,436 | +1.43(+3.69%) |
May 10, 2016 | 39.63 | 39.63 | 38.46 | 38.72 | 280,063 | -0.86(-2.17%) |
May 09, 2016 | 39.90 | 40.43 | 39.58 | 39.58 | 167,740 | -0.42(-1.05%) |
May 06, 2016 | 39.68 | 40.20 | 39.58 | 40.00 | 216,421 | +0.18(+0.45%) |
May 05, 2016 | 40.40 | 40.73 | 39.76 | 39.82 | 184,651 | -0.52(-1.29%) |
May 04, 2016 | 40.26 | 40.89 | 40.12 | 40.34 | 135,127 | -0.26(-0.64%) |
May 03, 2016 | 40.67 | 40.87 | 40.23 | 40.60 | 159,411 | -0.26(-0.64%) |
May 02, 2016 | 40.92 | 41.06 | 40.25 | 40.86 | 181,828 | +0.18(+0.44%) |
Apr 29, 2016 | 41.82 | 42.00 | 40.59 | 40.68 | 133,969 | -1.12(-2.68%) |
Apr 28, 2016 | 42.07 | 42.43 | 41.36 | 41.80 | 91,999 | -0.59(-1.39%) |
Apr 27, 2016 | 41.99 | 42.50 | 41.65 | 42.39 | 101,139 | +0.32(+0.76%) |
Apr 26, 2016 | 42.10 | 42.54 | 41.50 | 42.07 | 111,786 | +0.23(+0.55%) |
Apr 25, 2016 | 41.31 | 41.84 | 41.09 | 41.84 | 121,947 | +0.68(+1.65%) |
Apr 22, 2016 | 41.10 | 41.69 | 40.78 | 41.16 | 118,571 | +0.16(+0.39%) |
Apr 21, 2016 | 41.25 | 41.29 | 40.96 | 41.00 | 101,661 | -0.18(-0.44%) |
Apr 20, 2016 | 40.98 | 41.28 | 40.95 | 41.18 | 78,000 | -0.04(-0.10%) |
Apr 19, 2016 | 41.23 | 41.35 | 40.99 | 41.22 | 62,191 | +0.09(+0.22%) |
Apr 18, 2016 | 40.86 | 41.48 | 40.79 | 41.13 | 76,413 | -0.10(-0.24%) |
Apr 15, 2016 | 40.86 | 41.41 | 40.70 | 41.23 | 66,494 | +0.13(+0.32%) |
Apr 14, 2016 | 41.23 | 42.00 | 40.41 | 41.10 | 85,115 | -0.10(-0.24%) |
Apr 13, 2016 | 39.90 | 41.32 | 39.62 | 41.20 | 128,329 | +1.47(+3.70%) |
Apr 12, 2016 | 39.64 | 40.22 | 39.32 | 39.73 | 87,750 | +0.06(+0.15%) |
Apr 11, 2016 | 39.74 | 40.27 | 39.40 | 39.67 | 99,022 | +0.25(+0.63%) |
Apr 08, 2016 | 39.38 | 40.10 | 39.04 | 39.42 | 118,075 | +0.45(+1.15%) |
Apr 07, 2016 | 39.60 | 40.21 | 38.73 | 38.97 | 150,643 | -0.86(-2.16%) |
Apr 06, 2016 | 39.51 | 39.94 | 39.03 | 39.83 | 83,500 | +0.27(+0.68%) |
Apr 05, 2016 | 39.74 | 40.06 | 39.14 | 39.56 | 108,670 | -0.42(-1.05%) |
Apr 04, 2016 | 40.75 | 40.75 | 39.81 | 39.98 | 103,481 | -0.82(-2.01%) |
Apr 01, 2016 | 39.94 | 40.83 | 39.75 | 40.80 | 81,910 | +0.42(+1.04%) |
Mar 31, 2016 | 39.94 | 40.48 | 39.85 | 40.38 | 129,796 | +0.39(+0.98%) |
Mar 30, 2016 | 40.40 | 40.45 | 39.69 | 39.99 | 103,792 | -0.34(-0.84%) |
Mar 29, 2016 | 39.00 | 40.35 | 37.09 | 40.33 | 141,992 | +1.14(+2.91%) |
Mar 28, 2016 | 39.42 | 39.85 | 38.73 | 39.19 | 114,184 | -0.20(-0.51%) |
Mar 24, 2016 | 39.12 | 39.39 | 39.39 | 39.39 | 118,600 | -0.03(-0.08%) |
Mar 23, 2016 | 39.74 | 39.78 | 38.98 | 39.42 | 179,548 | -0.33(-0.83%) |
Mar 22, 2016 | 39.56 | 40.41 | 36.46 | 39.75 | 103,399 | -0.07(-0.18%) |
Mar 21, 2016 | 40.07 | 40.36 | 39.40 | 39.82 | 139,269 | -0.41(-1.02%) |
Mar 18, 2016 | 39.77 | 40.46 | 39.43 | 40.23 | 362,323 | +0.68(+1.72%) |
Mar 17, 2016 | 38.83 | 39.76 | 38.71 | 39.55 | 134,647 | +0.74(+1.91%) |
Mar 16, 2016 | 38.58 | 39.05 | 38.49 | 38.81 | 91,372 | +0.03(+0.08%) |
Mar 15, 2016 | 38.35 | 38.95 | 38.07 | 38.78 | 145,957 | +0.16(+0.41%) |
Mar 14, 2016 | 38.59 | 38.75 | 38.14 | 38.62 | 86,593 | -0.11(-0.28%) |
Mar 11, 2016 | 38.54 | 38.81 | 38.10 | 38.73 | 104,820 | +0.54(+1.41%) |
Mar 10, 2016 | 38.85 | 39.15 | 37.81 | 38.19 | 80,824 | -0.42(-1.09%) |
Mar 09, 2016 | 38.65 | 38.92 | 38.22 | 38.61 | 125,755 | +0.09(+0.23%) |
Mar 08, 2016 | 38.83 | 39.10 | 38.43 | 38.52 | 118,742 | -0.64(-1.63%) |
Mar 07, 2016 | 38.41 | 39.21 | 38.27 | 39.16 | 103,961 | +0.67(+1.74%) |
Mar 04, 2016 | 38.39 | 38.82 | 38.12 | 38.49 | 103,409 | +0.13(+0.34%) |
Mar 03, 2016 | 38.14 | 38.45 | 37.79 | 38.36 | 85,267 | +0.17(+0.45%) |
Mar 02, 2016 | 38.24 | 38.52 | 37.77 | 38.19 | 116,476 | -0.19(-0.50%) |