Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 39.57 | 39.96 | 38.73 | 39.79 | 409,519 | +0.27(+0.68%) |
May 27, 2016 | 39.39 | 39.52 | 39.52 | 39.52 | 260,410 | +0.17(+0.43%) |
May 26, 2016 | 39.08 | 39.47 | 38.78 | 39.35 | 242,329 | +0.36(+0.92%) |
May 25, 2016 | 38.23 | 39.06 | 38.10 | 38.99 | 276,262 | +0.91(+2.40%) |
May 24, 2016 | 37.78 | 38.66 | 37.53 | 38.08 | 543,874 | +0.34(+0.90%) |
May 23, 2016 | 38.65 | 38.65 | 37.70 | 37.74 | 320,410 | -0.96(-2.49%) |
May 20, 2016 | 37.79 | 38.70 | 37.79 | 38.70 | 266,150 | +1.10(+2.94%) |
May 19, 2016 | 36.66 | 38.07 | 36.66 | 37.60 | 301,321 | +0.75(+2.02%) |
May 18, 2016 | 37.26 | 37.96 | 36.72 | 36.85 | 329,686 | -0.55(-1.46%) |
May 17, 2016 | 37.24 | 38.04 | 36.83 | 37.40 | 493,040 | +0.10(+0.27%) |
May 16, 2016 | 38.00 | 38.50 | 37.26 | 37.30 | 285,509 | -0.57(-1.50%) |
May 13, 2016 | 38.28 | 38.28 | 37.69 | 37.87 | 253,585 | -0.60(-1.55%) |
May 12, 2016 | 38.89 | 39.30 | 38.05 | 38.47 | 367,932 | -0.27(-0.69%) |
May 11, 2016 | 40.02 | 40.39 | 38.59 | 38.73 | 374,438 | -1.24(-3.11%) |
May 10, 2016 | 39.27 | 40.36 | 38.93 | 39.98 | 205,866 | +0.52(+1.31%) |
May 09, 2016 | 38.84 | 39.75 | 38.59 | 39.46 | 282,988 | +0.52(+1.33%) |
May 06, 2016 | 38.25 | 38.97 | 38.16 | 38.94 | 320,434 | +0.55(+1.42%) |
May 05, 2016 | 38.56 | 38.82 | 38.05 | 38.40 | 327,506 | +0.10(+0.26%) |
May 04, 2016 | 38.52 | 39.00 | 38.25 | 38.30 | 407,465 | -0.32(-0.82%) |
May 03, 2016 | 38.60 | 38.80 | 37.74 | 38.61 | 304,096 | -0.21(-0.54%) |
May 02, 2016 | 38.45 | 39.05 | 38.24 | 38.82 | 315,360 | +0.53(+1.38%) |
Apr 29, 2016 | 38.86 | 39.36 | 38.07 | 38.30 | 295,724 | -0.82(-2.08%) |
Apr 28, 2016 | 39.72 | 40.51 | 39.03 | 39.11 | 485,638 | -0.95(-2.38%) |
Apr 27, 2016 | 40.18 | 41.11 | 39.21 | 40.07 | 1,241,606 | +1.26(+3.25%) |
Apr 26, 2016 | 37.80 | 38.98 | 37.58 | 38.80 | 411,558 | +1.10(+2.93%) |
Apr 25, 2016 | 37.89 | 38.51 | 37.23 | 37.70 | 353,797 | -1.05(-2.72%) |
Apr 22, 2016 | 37.93 | 38.90 | 37.81 | 38.75 | 327,790 | +0.86(+2.26%) |
Apr 21, 2016 | 38.84 | 38.84 | 37.46 | 37.90 | 415,234 | -1.06(-2.73%) |
Apr 20, 2016 | 39.49 | 39.70 | 38.95 | 38.96 | 227,894 | -0.48(-1.21%) |
Apr 19, 2016 | 38.95 | 39.84 | 38.85 | 39.44 | 322,976 | +0.73(+1.87%) |
Apr 18, 2016 | 39.42 | 39.72 | 38.62 | 38.71 | 228,031 | -0.83(-2.09%) |
Apr 15, 2016 | 38.85 | 39.62 | 38.85 | 39.54 | 323,842 | +0.59(+1.51%) |
Apr 14, 2016 | 39.15 | 39.41 | 38.93 | 38.95 | 191,427 | -0.16(-0.41%) |
Apr 13, 2016 | 38.35 | 39.38 | 38.19 | 39.11 | 327,492 | +1.06(+2.80%) |
Apr 12, 2016 | 37.53 | 38.38 | 37.46 | 38.05 | 199,853 | +0.60(+1.59%) |
Apr 11, 2016 | 37.17 | 37.89 | 37.17 | 37.45 | 188,405 | +0.30(+0.80%) |
Apr 08, 2016 | 37.09 | 37.67 | 36.92 | 37.15 | 234,115 | +0.24(+0.65%) |
Apr 07, 2016 | 37.26 | 37.52 | 36.50 | 36.91 | 383,442 | -1.78(-4.60%) |
Apr 06, 2016 | 38.81 | 38.85 | 37.99 | 38.69 | 252,052 | -0.06(-0.15%) |
Apr 05, 2016 | 39.03 | 39.59 | 38.67 | 38.75 | 287,821 | -0.67(-1.69%) |
Apr 04, 2016 | 40.12 | 40.14 | 39.35 | 39.42 | 310,738 | -0.63(-1.56%) |
Apr 01, 2016 | 40.27 | 40.27 | 39.62 | 40.05 | 255,303 | -0.51(-1.25%) |
Mar 31, 2016 | 40.37 | 40.72 | 39.70 | 40.55 | 300,405 | +0.11(+0.27%) |
Mar 30, 2016 | 39.88 | 40.61 | 38.15 | 40.44 | 453,687 | +0.59(+1.47%) |
Mar 29, 2016 | 38.33 | 39.99 | 38.03 | 39.86 | 442,507 | +1.38(+3.59%) |
Mar 28, 2016 | 38.60 | 38.84 | 37.70 | 38.48 | 239,475 | -0.04(-0.10%) |
Mar 24, 2016 | 37.95 | 38.52 | 38.52 | 38.52 | 141,923 | +0.38(+0.99%) |
Mar 23, 2016 | 38.94 | 39.10 | 38.13 | 38.14 | 207,395 | -0.78(-1.99%) |
Mar 22, 2016 | 38.78 | 39.04 | 38.52 | 38.91 | 208,665 | +0.05(+0.13%) |
Mar 21, 2016 | 38.42 | 38.96 | 38.14 | 38.86 | 291,447 | +0.52(+1.35%) |
Mar 18, 2016 | 38.62 | 38.94 | 38.19 | 38.35 | 503,610 | -0.06(-0.16%) |
Mar 17, 2016 | 37.12 | 38.59 | 36.96 | 38.41 | 301,128 | +1.33(+3.59%) |
Mar 16, 2016 | 37.01 | 37.38 | 36.73 | 37.07 | 221,673 | +0.39(+1.06%) |
Mar 15, 2016 | 37.44 | 37.77 | 36.40 | 36.69 | 182,421 | -0.88(-2.36%) |
Mar 14, 2016 | 37.25 | 38.02 | 36.76 | 37.57 | 229,992 | +0.20(+0.53%) |
Mar 11, 2016 | 37.49 | 38.09 | 36.79 | 37.37 | 186,436 | +0.32(+0.86%) |
Mar 10, 2016 | 37.27 | 37.27 | 36.30 | 37.05 | 162,842 | -0.13(-0.35%) |
Mar 09, 2016 | 36.76 | 37.33 | 36.50 | 37.18 | 250,509 | +0.56(+1.52%) |
Mar 08, 2016 | 37.60 | 37.80 | 36.60 | 36.63 | 238,147 | -1.28(-3.38%) |
Mar 07, 2016 | 36.88 | 37.92 | 36.66 | 37.91 | 200,340 | +0.93(+2.53%) |
Mar 04, 2016 | 37.57 | 37.77 | 36.90 | 36.97 | 280,298 | -0.58(-1.54%) |
Mar 03, 2016 | 36.90 | 37.74 | 36.90 | 37.55 | 209,784 | +0.56(+1.50%) |
Mar 02, 2016 | 37.26 | 37.26 | 36.68 | 36.99 | 197,307 | -0.23(-0.61%) |