Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.38 | 38.02 | 37.22 | 37.67 | 357,643 | +0.36(+0.97%) |
May 27, 2016 | 37.43 | 37.31 | 37.31 | 37.31 | 471,774 | -0.11(-0.29%) |
May 26, 2016 | 38.04 | 38.22 | 37.39 | 37.41 | 455,490 | -0.44(-1.15%) |
May 25, 2016 | 37.45 | 38.00 | 37.08 | 37.85 | 565,638 | +0.75(+2.01%) |
May 24, 2016 | 36.82 | 37.39 | 36.42 | 37.10 | 549,706 | +0.58(+1.60%) |
May 23, 2016 | 36.27 | 36.85 | 36.03 | 36.52 | 390,667 | +0.10(+0.27%) |
May 20, 2016 | 35.76 | 36.52 | 35.43 | 36.42 | 396,590 | +0.88(+2.47%) |
May 19, 2016 | 35.53 | 35.78 | 34.89 | 35.54 | 409,732 | -0.33(-0.92%) |
May 18, 2016 | 36.76 | 37.14 | 35.71 | 35.87 | 343,379 | -1.13(-3.06%) |
May 17, 2016 | 36.12 | 37.36 | 35.96 | 37.00 | 609,253 | +0.81(+2.25%) |
May 16, 2016 | 36.19 | 36.99 | 36.16 | 36.19 | 382,712 | +0.14(+0.39%) |
May 13, 2016 | 36.62 | 36.99 | 35.93 | 36.05 | 353,465 | -0.84(-2.27%) |
May 12, 2016 | 37.13 | 37.58 | 36.68 | 36.89 | 514,063 | +0.07(+0.20%) |
May 11, 2016 | 37.00 | 37.52 | 36.77 | 36.81 | 429,467 | -0.34(-0.93%) |
May 10, 2016 | 36.60 | 37.38 | 36.30 | 37.16 | 413,375 | +0.84(+2.31%) |
May 09, 2016 | 36.46 | 36.75 | 36.16 | 36.32 | 507,770 | +0.02(+0.07%) |
May 06, 2016 | 35.94 | 36.45 | 35.84 | 36.30 | 387,433 | +0.20(+0.55%) |
May 05, 2016 | 36.45 | 36.62 | 35.80 | 36.10 | 351,950 | +0.10(+0.27%) |
May 04, 2016 | 36.70 | 36.78 | 35.82 | 36.00 | 458,414 | -0.80(-2.16%) |
May 03, 2016 | 37.31 | 37.51 | 36.28 | 36.80 | 383,473 | -0.98(-2.59%) |
May 02, 2016 | 37.90 | 38.00 | 36.95 | 37.77 | 444,923 | +0.05(+0.13%) |
Apr 29, 2016 | 38.15 | 38.45 | 37.53 | 37.72 | 467,160 | -0.51(-1.33%) |
Apr 28, 2016 | 38.26 | 38.84 | 38.03 | 38.23 | 428,272 | -0.11(-0.28%) |
Apr 27, 2016 | 37.83 | 38.88 | 37.51 | 38.34 | 488,923 | +0.57(+1.50%) |
Apr 26, 2016 | 37.32 | 37.84 | 37.02 | 37.77 | 548,230 | +0.56(+1.50%) |
Apr 25, 2016 | 37.69 | 38.27 | 36.98 | 37.21 | 713,220 | -0.57(-1.50%) |
Apr 22, 2016 | 36.11 | 38.27 | 35.88 | 37.78 | 1,032,218 | +0.71(+1.93%) |
Apr 21, 2016 | 41.70 | 41.88 | 36.73 | 37.07 | 1,984,807 | -4.65(-11.14%) |
Apr 20, 2016 | 40.64 | 42.72 | 40.37 | 41.71 | 1,169,049 | +1.31(+3.23%) |
Apr 19, 2016 | 40.38 | 40.70 | 39.49 | 40.41 | 798,246 | +0.14(+0.35%) |
Apr 18, 2016 | 39.65 | 40.57 | 39.65 | 40.27 | 377,967 | +0.18(+0.45%) |
Apr 15, 2016 | 39.77 | 40.20 | 39.59 | 40.09 | 382,733 | +0.13(+0.33%) |
Apr 14, 2016 | 40.41 | 40.41 | 39.79 | 39.96 | 524,170 | -0.33(-0.82%) |
Apr 13, 2016 | 40.22 | 40.67 | 39.74 | 40.29 | 605,961 | +0.18(+0.45%) |
Apr 12, 2016 | 39.07 | 40.28 | 38.64 | 40.11 | 705,976 | +0.99(+2.54%) |
Apr 11, 2016 | 38.88 | 39.35 | 38.77 | 39.11 | 428,153 | +0.31(+0.80%) |
Apr 08, 2016 | 39.12 | 39.83 | 38.58 | 38.80 | 287,103 | +0.16(+0.40%) |
Apr 07, 2016 | 38.55 | 38.82 | 38.39 | 38.64 | 600,625 | -0.23(-0.59%) |
Apr 06, 2016 | 38.24 | 38.98 | 37.85 | 38.87 | 531,523 | +0.66(+1.72%) |
Apr 05, 2016 | 38.15 | 38.50 | 38.03 | 38.22 | 497,259 | -0.34(-0.89%) |
Apr 04, 2016 | 38.75 | 39.28 | 38.46 | 38.56 | 673,926 | -0.21(-0.55%) |
Apr 01, 2016 | 38.58 | 39.03 | 38.38 | 38.77 | 492,299 | -0.23(-0.59%) |
Mar 31, 2016 | 39.03 | 39.30 | 38.36 | 39.00 | 542,353 | -0.13(-0.34%) |
Mar 30, 2016 | 39.04 | 39.45 | 38.64 | 39.14 | 371,452 | +0.30(+0.76%) |
Mar 29, 2016 | 37.73 | 39.65 | 37.45 | 38.84 | 525,435 | +0.94(+2.49%) |
Mar 28, 2016 | 38.77 | 38.77 | 37.53 | 37.90 | 949,526 | -0.71(-1.85%) |
Mar 24, 2016 | 38.10 | 38.61 | 38.61 | 38.61 | 514,641 | +0.15(+0.38%) |
Mar 23, 2016 | 39.00 | 39.16 | 38.36 | 38.46 | 521,600 | -0.73(-1.86%) |
Mar 22, 2016 | 38.76 | 39.33 | 38.59 | 39.19 | 529,047 | +0.14(+0.36%) |
Mar 21, 2016 | 38.81 | 39.25 | 38.61 | 39.05 | 590,290 | +0.24(+0.61%) |
Mar 18, 2016 | 38.52 | 39.47 | 38.37 | 38.82 | 744,582 | -0.25(-0.63%) |
Mar 17, 2016 | 38.22 | 39.39 | 38.04 | 39.06 | 625,227 | +0.94(+2.46%) |
Mar 16, 2016 | 37.67 | 38.32 | 37.59 | 38.13 | 675,205 | +0.39(+1.02%) |
Mar 15, 2016 | 37.55 | 37.81 | 36.85 | 37.74 | 709,818 | -0.34(-0.88%) |
Mar 14, 2016 | 38.49 | 38.85 | 37.68 | 38.08 | 623,205 | -0.97(-2.48%) |
Mar 11, 2016 | 39.14 | 39.38 | 38.72 | 39.05 | 557,368 | +0.40(+1.04%) |
Mar 10, 2016 | 39.34 | 39.45 | 37.78 | 38.64 | 742,968 | -0.51(-1.30%) |
Mar 09, 2016 | 39.57 | 39.83 | 39.03 | 39.15 | 765,217 | -0.07(-0.17%) |
Mar 08, 2016 | 40.96 | 41.14 | 38.96 | 39.22 | 1,499,514 | -2.38(-5.72%) |
Mar 07, 2016 | 38.59 | 41.69 | 38.55 | 41.60 | 1,091,660 | +2.70(+6.95%) |
Mar 04, 2016 | 39.46 | 39.97 | 38.11 | 38.90 | 867,468 | -0.24(-0.61%) |
Mar 03, 2016 | 37.36 | 39.25 | 37.16 | 39.14 | 1,037,351 | +1.86(+5.00%) |
Mar 02, 2016 | 36.16 | 37.29 | 36.11 | 37.27 | 734,418 | +0.97(+2.67%) |