Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 38.43 | 38.90 | 38.15 | 38.86 | 2,652,290 | +0.55(+1.43%) |
May 27, 2016 | 38.11 | 38.32 | 38.32 | 38.32 | 2,147,737 | +0.08(+0.21%) |
May 26, 2016 | 38.25 | 38.32 | 37.87 | 38.23 | 1,156,869 | -0.09(-0.24%) |
May 25, 2016 | 38.28 | 38.46 | 37.83 | 38.32 | 1,090,168 | +0.10(+0.26%) |
May 24, 2016 | 38.19 | 38.46 | 37.87 | 38.22 | 1,819,467 | +0.00(+0.00%) |
May 23, 2016 | 37.80 | 38.26 | 37.26 | 38.22 | 1,684,440 | -0.66(-1.70%) |
May 20, 2016 | 38.54 | 39.17 | 38.32 | 38.88 | 721,328 | +0.44(+1.14%) |
May 19, 2016 | 38.19 | 38.49 | 37.82 | 38.45 | 644,844 | +0.12(+0.31%) |
May 18, 2016 | 37.78 | 38.62 | 37.60 | 38.33 | 602,593 | +0.49(+1.30%) |
May 17, 2016 | 38.13 | 38.54 | 37.73 | 37.84 | 404,392 | -0.50(-1.31%) |
May 16, 2016 | 37.82 | 38.54 | 37.79 | 38.34 | 545,625 | +0.67(+1.79%) |
May 13, 2016 | 37.75 | 38.24 | 36.70 | 37.66 | 517,878 | -0.25(-0.65%) |
May 12, 2016 | 37.86 | 38.16 | 37.46 | 37.91 | 1,047,860 | +0.11(+0.29%) |
May 11, 2016 | 37.79 | 38.16 | 37.42 | 37.80 | 719,220 | -0.07(-0.19%) |
May 10, 2016 | 37.44 | 37.90 | 37.11 | 37.87 | 1,051,989 | +0.70(+1.89%) |
May 09, 2016 | 36.99 | 37.42 | 36.86 | 37.17 | 659,119 | +0.26(+0.72%) |
May 06, 2016 | 36.87 | 37.24 | 36.44 | 36.91 | 1,310,576 | +0.04(+0.10%) |
May 05, 2016 | 37.32 | 37.36 | 36.87 | 36.87 | 1,306,890 | -0.16(-0.44%) |
May 04, 2016 | 37.76 | 38.02 | 36.39 | 37.04 | 1,705,348 | +2.11(+6.05%) |
May 03, 2016 | 34.85 | 35.03 | 34.43 | 34.92 | 1,366,499 | -0.08(-0.23%) |
May 02, 2016 | 34.96 | 34.96 | 34.79 | 35.00 | 916,975 | -0.06(-0.18%) |
Apr 29, 2016 | 36.61 | 36.94 | 34.91 | 35.07 | 1,458,660 | -1.48(-4.04%) |
Apr 28, 2016 | 36.98 | 37.24 | 36.45 | 36.54 | 471,806 | -0.67(-1.81%) |
Apr 27, 2016 | 37.06 | 37.33 | 36.93 | 37.22 | 670,392 | +0.04(+0.10%) |
Apr 26, 2016 | 36.53 | 37.27 | 36.47 | 37.18 | 732,752 | +0.59(+1.62%) |
Apr 25, 2016 | 37.15 | 37.88 | 36.18 | 36.59 | 1,722,735 | -1.75(-4.56%) |
Apr 22, 2016 | 38.35 | 38.48 | 38.08 | 38.34 | 539,983 | -0.08(-0.21%) |
Apr 21, 2016 | 38.64 | 38.82 | 38.26 | 38.42 | 433,036 | -0.18(-0.47%) |
Apr 20, 2016 | 38.91 | 39.27 | 38.54 | 38.60 | 809,143 | -0.44(-1.12%) |
Apr 19, 2016 | 38.73 | 39.22 | 38.48 | 39.04 | 779,247 | +0.29(+0.75%) |
Apr 18, 2016 | 38.35 | 38.78 | 38.13 | 38.75 | 550,042 | +0.43(+1.12%) |
Apr 15, 2016 | 38.24 | 38.47 | 38.07 | 38.32 | 673,653 | +0.02(+0.05%) |
Apr 14, 2016 | 38.32 | 38.48 | 38.09 | 38.30 | 615,367 | -0.17(-0.45%) |
Apr 13, 2016 | 38.12 | 38.48 | 38.10 | 38.47 | 526,961 | +0.56(+1.47%) |
Apr 12, 2016 | 37.83 | 38.20 | 37.74 | 37.92 | 498,360 | +0.01(+0.02%) |
Apr 11, 2016 | 37.91 | 38.33 | 37.76 | 37.91 | 772,993 | +0.05(+0.14%) |
Apr 08, 2016 | 38.13 | 38.19 | 37.72 | 37.85 | 460,412 | -0.09(-0.24%) |
Apr 07, 2016 | 38.26 | 38.37 | 37.61 | 37.95 | 1,209,005 | -0.46(-1.19%) |
Apr 06, 2016 | 37.73 | 38.41 | 37.41 | 38.40 | 1,137,034 | +0.82(+2.18%) |
Apr 05, 2016 | 37.24 | 37.69 | 36.73 | 37.58 | 634,159 | -0.16(-0.43%) |
Apr 04, 2016 | 37.95 | 37.98 | 37.56 | 37.75 | 474,565 | -0.29(-0.77%) |
Apr 01, 2016 | 37.43 | 38.16 | 37.36 | 38.04 | 526,364 | +0.24(+0.63%) |
Mar 31, 2016 | 37.83 | 38.13 | 37.41 | 37.80 | 595,218 | -0.01(-0.02%) |
Mar 30, 2016 | 38.16 | 38.16 | 37.55 | 37.81 | 446,203 | +0.01(+0.02%) |
Mar 29, 2016 | 37.12 | 37.81 | 36.90 | 37.80 | 520,633 | +0.73(+1.97%) |
Mar 28, 2016 | 37.09 | 37.24 | 36.69 | 37.07 | 403,686 | +0.08(+0.22%) |
Mar 24, 2016 | 36.79 | 36.99 | 36.99 | 36.99 | 1,080,092 | -0.05(-0.15%) |
Mar 23, 2016 | 37.63 | 37.76 | 36.95 | 37.04 | 633,146 | -0.66(-1.76%) |
Mar 22, 2016 | 37.42 | 38.03 | 36.32 | 37.71 | 1,255,524 | +0.25(+0.66%) |
Mar 21, 2016 | 37.56 | 37.66 | 37.12 | 37.46 | 578,306 | -0.15(-0.41%) |
Mar 18, 2016 | 37.19 | 38.06 | 36.92 | 37.62 | 1,187,483 | +0.36(+0.98%) |
Mar 17, 2016 | 37.38 | 37.55 | 37.05 | 37.25 | 789,468 | -0.23(-0.61%) |
Mar 16, 2016 | 37.34 | 37.63 | 36.89 | 37.48 | 985,337 | -0.06(-0.17%) |
Mar 15, 2016 | 37.14 | 37.65 | 36.87 | 37.55 | 1,158,147 | +0.36(+0.98%) |
Mar 14, 2016 | 36.98 | 37.38 | 36.96 | 37.18 | 2,022,173 | +0.16(+0.44%) |
Mar 11, 2016 | 37.01 | 37.34 | 36.72 | 37.02 | 1,135,713 | +0.45(+1.22%) |
Mar 10, 2016 | 36.93 | 37.33 | 36.20 | 36.57 | 977,528 | -0.36(-0.96%) |
Mar 09, 2016 | 36.94 | 37.14 | 36.73 | 36.93 | 691,277 | +0.09(+0.25%) |
Mar 08, 2016 | 36.80 | 37.21 | 36.52 | 36.83 | 714,202 | -0.32(-0.86%) |
Mar 07, 2016 | 36.92 | 37.28 | 36.21 | 37.15 | 631,583 | -0.04(-0.10%) |
Mar 04, 2016 | 37.15 | 37.51 | 36.22 | 37.19 | 877,242 | -0.02(-0.05%) |
Mar 03, 2016 | 36.39 | 37.45 | 36.31 | 37.21 | 913,296 | +0.97(+2.66%) |
Mar 02, 2016 | 36.58 | 36.58 | 36.02 | 36.24 | 858,128 | -0.51(-1.39%) |