Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 38.87 | 40.00 | 37.60 | 38.79 | 2,118 | +0.07(+0.18%) |
May 27, 2016 | 38.10 | 38.72 | 38.72 | 38.72 | 1,800 | +0.72(+1.89%) |
May 26, 2016 | 38.60 | 38.60 | 37.00 | 38.00 | 10,050 | -0.98(-2.51%) |
May 25, 2016 | 39.58 | 39.58 | 38.40 | 38.98 | 1,714 | -0.60(-1.52%) |
May 24, 2016 | 38.49 | 39.58 | 38.49 | 39.58 | 3,598 | +1.58(+4.16%) |
May 23, 2016 | 39.47 | 39.47 | 37.55 | 38.00 | 4,897 | -1.47(-3.72%) |
May 20, 2016 | 38.74 | 39.47 | 37.59 | 39.47 | 1,313 | +1.17(+3.05%) |
May 19, 2016 | 38.30 | 38.30 | 38.30 | 38.30 | 322 | +0.11(+0.29%) |
May 18, 2016 | 38.47 | 40.05 | 37.21 | 38.19 | 8,496 | +0.93(+2.50%) |
May 17, 2016 | 38.69 | 38.69 | 37.26 | 37.26 | 2,082 | -1.63(-4.19%) |
May 16, 2016 | 38.00 | 38.89 | 38.00 | 38.89 | 1,111 | +1.10(+2.91%) |
May 13, 2016 | 38.17 | 38.55 | 36.68 | 37.79 | 5,587 | -0.42(-1.10%) |
May 12, 2016 | 39.40 | 39.40 | 38.13 | 38.21 | 2,742 | -0.99(-2.53%) |
May 11, 2016 | 41.08 | 42.00 | 38.50 | 39.20 | 4,764 | -1.31(-3.23%) |
May 10, 2016 | 40.68 | 42.00 | 40.51 | 40.51 | 3,181 | +0.20(+0.50%) |
May 09, 2016 | 42.54 | 43.89 | 40.31 | 40.31 | 3,788 | -2.68(-6.23%) |
May 06, 2016 | 42.55 | 42.99 | 40.78 | 42.99 | 1,999 | -0.31(-0.72%) |
May 05, 2016 | 44.00 | 44.27 | 42.27 | 43.30 | 6,063 | -0.70(-1.59%) |
May 04, 2016 | 38.98 | 44.00 | 38.60 | 44.00 | 15,978 | +5.25(+13.55%) |
May 03, 2016 | 39.50 | 39.50 | 38.01 | 38.75 | 2,693 | -1.34(-3.34%) |
May 02, 2016 | 39.41 | 41.34 | 39.20 | 40.09 | 3,934 | -0.16(-0.40%) |
Apr 29, 2016 | 38.87 | 40.25 | 38.87 | 40.25 | 2,821 | +2.17(+5.70%) |
Apr 28, 2016 | 38.57 | 38.57 | 36.68 | 38.08 | 1,552 | -0.55(-1.42%) |
Apr 27, 2016 | 39.05 | 39.89 | 37.74 | 38.63 | 7,219 | +0.00(+0.00%) |
Apr 26, 2016 | 38.19 | 38.63 | 36.99 | 38.63 | 5,176 | +1.43(+3.84%) |
Apr 25, 2016 | 38.37 | 40.00 | 37.20 | 37.20 | 2,431 | -0.85(-2.23%) |
Apr 22, 2016 | 37.00 | 38.69 | 37.00 | 38.05 | 1,330 | +0.92(+2.48%) |
Apr 21, 2016 | 37.80 | 37.80 | 36.32 | 37.13 | 4,016 | -0.87(-2.29%) |
Apr 20, 2016 | 38.64 | 38.64 | 37.09 | 38.00 | 963 | -0.36(-0.94%) |
Apr 19, 2016 | 37.80 | 39.12 | 37.80 | 38.36 | 3,769 | +0.57(+1.51%) |
Apr 18, 2016 | 38.70 | 39.00 | 37.41 | 37.79 | 1,999 | +0.51(+1.37%) |
Apr 15, 2016 | 38.80 | 39.02 | 37.28 | 37.28 | 8,452 | -1.51(-3.89%) |
Apr 14, 2016 | 39.24 | 39.77 | 38.00 | 38.79 | 8,231 | -0.26(-0.67%) |
Apr 13, 2016 | 37.94 | 39.05 | 37.13 | 39.05 | 6,492 | +1.08(+2.84%) |
Apr 12, 2016 | 36.15 | 38.00 | 35.97 | 37.97 | 3,746 | +1.61(+4.43%) |
Apr 11, 2016 | 36.00 | 36.36 | 35.98 | 36.36 | 1,717 | +0.61(+1.71%) |
Apr 08, 2016 | 36.03 | 36.18 | 35.25 | 35.75 | 7,866 | -0.27(-0.75%) |
Apr 07, 2016 | 36.46 | 36.80 | 36.02 | 36.02 | 3,747 | -0.91(-2.46%) |
Apr 06, 2016 | 38.50 | 38.50 | 35.91 | 36.93 | 10,221 | -1.77(-4.57%) |
Apr 05, 2016 | 38.78 | 40.00 | 38.00 | 38.70 | 5,505 | -0.49(-1.25%) |
Apr 04, 2016 | 38.96 | 39.30 | 38.90 | 39.19 | 2,500 | -0.11(-0.28%) |
Apr 01, 2016 | 39.00 | 40.00 | 38.31 | 39.30 | 7,669 | -0.68(-1.70%) |
Mar 31, 2016 | 39.39 | 39.98 | 38.49 | 39.98 | 3,476 | +0.48(+1.22%) |
Mar 30, 2016 | 39.65 | 40.00 | 37.72 | 39.50 | 6,540 | +0.75(+1.94%) |
Mar 29, 2016 | 38.62 | 40.00 | 37.53 | 38.75 | 6,798 | -0.17(-0.44%) |
Mar 28, 2016 | 38.71 | 39.49 | 37.97 | 38.92 | 4,244 | +0.31(+0.80%) |
Mar 24, 2016 | 37.91 | 38.61 | 38.61 | 38.61 | 6,800 | +0.60(+1.58%) |
Mar 23, 2016 | 39.50 | 39.87 | 38.00 | 38.01 | 3,053 | -1.89(-4.74%) |
Mar 22, 2016 | 38.35 | 39.90 | 38.35 | 39.90 | 4,280 | +1.13(+2.91%) |
Mar 21, 2016 | 40.01 | 40.01 | 38.30 | 38.77 | 5,380 | -0.33(-0.84%) |
Mar 18, 2016 | 41.73 | 43.00 | 39.10 | 39.10 | 20,235 | -2.29(-5.53%) |
Mar 17, 2016 | 37.55 | 41.40 | 37.55 | 41.39 | 31,501 | +3.74(+9.93%) |
Mar 16, 2016 | 37.21 | 37.71 | 36.85 | 37.65 | 2,026 | +0.78(+2.12%) |
Mar 15, 2016 | 36.50 | 37.70 | 36.50 | 36.87 | 3,031 | -0.58(-1.55%) |
Mar 14, 2016 | 36.63 | 37.70 | 35.07 | 37.45 | 4,195 | +0.53(+1.44%) |
Mar 11, 2016 | 35.00 | 36.92 | 35.00 | 36.92 | 3,822 | +2.59(+7.54%) |
Mar 10, 2016 | 34.46 | 34.86 | 33.11 | 34.33 | 5,823 | -0.37(-1.07%) |
Mar 09, 2016 | 35.29 | 36.61 | 34.70 | 34.70 | 2,530 | -0.30(-0.86%) |
Mar 08, 2016 | 36.29 | 36.50 | 35.00 | 35.00 | 5,390 | -1.72(-4.68%) |
Mar 07, 2016 | 35.53 | 36.96 | 35.21 | 36.72 | 7,471 | +1.47(+4.17%) |
Mar 04, 2016 | 34.60 | 35.80 | 34.60 | 35.25 | 4,664 | +0.66(+1.91%) |
Mar 03, 2016 | 34.01 | 34.59 | 32.96 | 34.59 | 5,959 | +0.25(+0.73%) |
Mar 02, 2016 | 33.67 | 34.59 | 33.28 | 34.34 | 2,453 | +0.54(+1.60%) |