Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.60 | 37.60 | 37.21 | 37.35 | 1,537 | -0.15(-0.41%) |
May 27, 2016 | 37.72 | 37.50 | 37.50 | 37.50 | 9,820 | +0.28(+0.76%) |
May 25, 2016 | 37.34 | 37.22 | 37.22 | 37.22 | 427 | +0.18(+0.48%) |
May 24, 2016 | 36.91 | 37.04 | 36.86 | 37.04 | 1,287 | +0.42(+1.14%) |
May 23, 2016 | 36.45 | 36.73 | 36.45 | 36.63 | 2,329 | +0.18(+0.50%) |
May 20, 2016 | 36.64 | 36.64 | 36.30 | 36.44 | 1,388 | +0.32(+0.88%) |
May 19, 2016 | 36.12 | 36.12 | 36.12 | 36.12 | 417 | -0.18(-0.49%) |
May 18, 2016 | 36.34 | 36.51 | 36.14 | 36.30 | 2,683 | +0.06(+0.17%) |
May 17, 2016 | 36.14 | 36.50 | 36.14 | 36.24 | 4,787 | -0.08(-0.23%) |
May 16, 2016 | 35.99 | 36.32 | 35.99 | 36.32 | 5,571 | +0.45(+1.24%) |
May 13, 2016 | 36.08 | 36.08 | 35.73 | 35.87 | 1,460 | -0.38(-1.05%) |
May 12, 2016 | 36.38 | 36.44 | 36.17 | 36.26 | 46,502 | -0.08(-0.22%) |
May 11, 2016 | 36.42 | 36.57 | 36.32 | 36.34 | 9,791 | -0.13(-0.35%) |
May 10, 2016 | 36.21 | 36.48 | 36.21 | 36.46 | 2,396 | +0.32(+0.89%) |
May 09, 2016 | 36.40 | 36.40 | 36.12 | 36.14 | 3,771 | -0.29(-0.79%) |
May 06, 2016 | 36.14 | 36.43 | 36.14 | 36.43 | 3,117 | +0.25(+0.69%) |
May 05, 2016 | 36.25 | 36.25 | 36.13 | 36.18 | 842 | -0.08(-0.21%) |
May 04, 2016 | 36.33 | 36.34 | 36.26 | 36.26 | 1,203 | -0.44(-1.21%) |
May 03, 2016 | 36.72 | 36.72 | 36.70 | 36.70 | 969 | -0.36(-0.98%) |
May 02, 2016 | 37.27 | 37.32 | 37.07 | 37.07 | 1,889 | +0.31(+0.85%) |
Apr 29, 2016 | 36.77 | 36.92 | 36.61 | 36.76 | 6,609 | -0.14(-0.39%) |
Apr 28, 2016 | 37.04 | 37.04 | 36.74 | 36.90 | 2,958 | -0.19(-0.52%) |
Apr 27, 2016 | 36.67 | 37.12 | 36.67 | 37.09 | 5,670 | +0.68(+1.86%) |
Apr 26, 2016 | 36.71 | 36.88 | 36.42 | 36.42 | 769 | -0.06(-0.15%) |
Apr 25, 2016 | 36.26 | 37.28 | 36.26 | 36.47 | 3,552 | -0.13(-0.37%) |
Apr 22, 2016 | 36.33 | 36.61 | 36.24 | 36.61 | 939 | +0.21(+0.57%) |
Apr 21, 2016 | 36.37 | 37.37 | 36.30 | 36.40 | 11,482 | -0.38(-1.03%) |
Apr 20, 2016 | 36.65 | 36.89 | 36.55 | 36.78 | 5,762 | -0.22(-0.60%) |
Apr 19, 2016 | 36.95 | 37.04 | 36.82 | 37.00 | 4,327 | +0.53(+1.44%) |
Apr 18, 2016 | 36.40 | 36.59 | 36.35 | 36.47 | 12,742 | +0.01(+0.02%) |
Apr 15, 2016 | 36.93 | 36.93 | 36.47 | 36.47 | 1,633 | -0.73(-1.97%) |
Apr 14, 2016 | 37.26 | 37.26 | 36.14 | 37.20 | 2,898 | +0.65(+1.78%) |
Apr 13, 2016 | 36.44 | 36.63 | 36.30 | 36.55 | 12,413 | +0.28(+0.78%) |
Apr 12, 2016 | 36.01 | 36.27 | 36.01 | 36.27 | 1,253 | +0.10(+0.27%) |
Apr 11, 2016 | 36.09 | 36.24 | 36.09 | 36.17 | 1,860 | +0.44(+1.24%) |
Apr 08, 2016 | 35.78 | 36.18 | 35.73 | 35.73 | 21,439 | +0.47(+1.32%) |
Apr 07, 2016 | 35.62 | 35.70 | 35.23 | 35.26 | 5,074 | -0.70(-1.94%) |
Apr 06, 2016 | 35.61 | 35.96 | 35.56 | 35.96 | 6,522 | +0.35(+0.99%) |
Apr 05, 2016 | 35.65 | 35.65 | 35.36 | 35.61 | 3,046 | -0.39(-1.08%) |
Apr 04, 2016 | 36.12 | 36.20 | 35.96 | 36.00 | 4,089 | -0.18(-0.49%) |
Apr 01, 2016 | 35.87 | 36.17 | 35.87 | 36.17 | 1,526 | +0.11(+0.31%) |
Mar 31, 2016 | 36.43 | 36.46 | 36.06 | 36.06 | 7,427 | -0.13(-0.37%) |
Mar 30, 2016 | 36.11 | 36.51 | 36.11 | 36.20 | 4,506 | +0.39(+1.09%) |
Mar 29, 2016 | 35.49 | 35.89 | 35.49 | 35.81 | 2,300 | +0.24(+0.69%) |
Mar 28, 2016 | 35.42 | 35.60 | 35.42 | 35.56 | 1,665 | +0.28(+0.79%) |
Mar 24, 2016 | 35.26 | 35.28 | 35.28 | 35.28 | 3,604 | -0.36(-1.01%) |
Mar 23, 2016 | 35.72 | 35.72 | 35.52 | 35.64 | 4,212 | -0.11(-0.32%) |
Mar 22, 2016 | 35.56 | 35.76 | 35.54 | 35.76 | 5,041 | +0.03(+0.09%) |
Mar 21, 2016 | 35.98 | 36.04 | 35.69 | 35.73 | 17,629 | -0.44(-1.22%) |
Mar 18, 2016 | 36.28 | 36.28 | 36.10 | 36.17 | 2,189 | +0.09(+0.25%) |
Mar 17, 2016 | 35.73 | 36.08 | 35.62 | 36.08 | 1,756 | +0.70(+1.98%) |
Mar 16, 2016 | 34.80 | 35.38 | 34.80 | 35.38 | 1,144 | +0.42(+1.21%) |
Mar 15, 2016 | 35.33 | 35.33 | 34.89 | 34.96 | 44,058 | -0.54(-1.53%) |
Mar 14, 2016 | 35.41 | 35.52 | 35.23 | 35.50 | 4,136 | +0.39(+1.12%) |
Mar 11, 2016 | 35.12 | 35.18 | 35.04 | 35.11 | 8,898 | +0.81(+2.37%) |
Mar 10, 2016 | 34.47 | 34.63 | 34.29 | 34.29 | 1,658 | +0.09(+0.26%) |
Mar 09, 2016 | 34.41 | 34.41 | 34.21 | 34.21 | 8,204 | -0.06(-0.16%) |
Mar 08, 2016 | 34.50 | 34.50 | 34.26 | 34.26 | 2,918 | -0.43(-1.25%) |
Mar 07, 2016 | 34.51 | 34.93 | 34.51 | 34.70 | 5,336 | -0.24(-0.70%) |
Mar 04, 2016 | 34.63 | 35.06 | 34.63 | 34.94 | 3,480 | +0.55(+1.60%) |
Mar 03, 2016 | 34.39 | 34.39 | 34.34 | 34.39 | 7,197 | +0.50(+1.47%) |
Mar 02, 2016 | 33.89 | 33.89 | 33.89 | 33.89 | 559 | -0.34(-0.98%) |