Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 36.71 | 37.07 | 36.41 | 37.00 | 3,139,979 | +0.33(+0.90%) |
May 27, 2016 | 36.52 | 36.67 | 36.67 | 36.67 | 1,285,942 | +0.14(+0.39%) |
May 26, 2016 | 36.57 | 36.81 | 36.45 | 36.52 | 1,411,651 | -0.10(-0.28%) |
May 25, 2016 | 36.74 | 36.93 | 36.31 | 36.63 | 1,801,942 | +0.03(+0.09%) |
May 24, 2016 | 36.63 | 36.90 | 36.48 | 36.59 | 1,945,229 | +0.23(+0.63%) |
May 23, 2016 | 36.54 | 36.66 | 36.26 | 36.37 | 1,902,287 | -0.05(-0.13%) |
May 20, 2016 | 36.39 | 36.53 | 36.19 | 36.41 | 2,135,916 | +0.15(+0.41%) |
May 19, 2016 | 36.84 | 36.93 | 36.26 | 36.26 | 2,146,683 | -0.90(-2.43%) |
May 18, 2016 | 36.74 | 37.22 | 36.29 | 37.17 | 2,489,732 | +0.23(+0.62%) |
May 17, 2016 | 37.26 | 37.32 | 36.67 | 36.94 | 1,612,556 | -0.50(-1.34%) |
May 16, 2016 | 36.91 | 37.46 | 36.74 | 37.44 | 751,864 | +0.46(+1.26%) |
May 13, 2016 | 37.11 | 37.11 | 36.77 | 36.98 | 1,242,137 | -0.21(-0.57%) |
May 12, 2016 | 36.96 | 37.22 | 36.42 | 37.19 | 1,124,018 | +0.34(+0.92%) |
May 11, 2016 | 37.46 | 37.46 | 36.48 | 36.85 | 2,116,343 | -0.62(-1.64%) |
May 10, 2016 | 37.45 | 37.67 | 37.06 | 37.47 | 817,861 | +0.05(+0.13%) |
May 09, 2016 | 36.81 | 37.44 | 36.79 | 37.42 | 809,964 | +0.58(+1.57%) |
May 06, 2016 | 36.11 | 36.85 | 35.65 | 36.85 | 929,158 | +0.55(+1.50%) |
May 05, 2016 | 36.17 | 36.53 | 35.99 | 36.30 | 926,398 | +0.27(+0.76%) |
May 04, 2016 | 35.03 | 36.50 | 34.94 | 36.03 | 1,172,187 | +0.44(+1.25%) |
May 03, 2016 | 35.52 | 35.63 | 35.29 | 35.58 | 454,823 | +0.05(+0.15%) |
May 02, 2016 | 34.97 | 35.67 | 34.91 | 35.53 | 1,856,702 | +0.63(+1.81%) |
Apr 29, 2016 | 34.91 | 34.95 | 34.54 | 34.90 | 668,839 | -0.23(-0.64%) |
Apr 28, 2016 | 35.11 | 35.51 | 34.85 | 35.12 | 372,482 | -0.20(-0.57%) |
Apr 27, 2016 | 35.54 | 35.68 | 35.02 | 35.33 | 885,338 | -0.14(-0.40%) |
Apr 26, 2016 | 34.44 | 35.86 | 34.32 | 35.47 | 1,211,680 | +0.36(+1.02%) |
Apr 25, 2016 | 34.34 | 35.12 | 34.27 | 35.11 | 1,264,080 | +0.72(+2.09%) |
Apr 22, 2016 | 34.28 | 34.68 | 34.11 | 34.39 | 1,138,217 | +0.20(+0.59%) |
Apr 21, 2016 | 34.66 | 34.98 | 34.05 | 34.19 | 1,314,785 | -0.51(-1.46%) |
Apr 20, 2016 | 35.62 | 35.62 | 34.64 | 34.69 | 872,966 | -0.83(-2.35%) |
Apr 19, 2016 | 35.44 | 35.67 | 35.28 | 35.53 | 849,401 | +0.27(+0.75%) |
Apr 18, 2016 | 35.27 | 35.47 | 35.00 | 35.26 | 1,080,553 | +0.01(+0.02%) |
Apr 15, 2016 | 35.26 | 35.42 | 35.15 | 35.26 | 1,219,725 | -0.03(-0.09%) |
Apr 14, 2016 | 35.18 | 35.35 | 34.72 | 35.29 | 1,395,068 | +0.01(+0.02%) |
Apr 13, 2016 | 36.31 | 36.31 | 35.03 | 35.28 | 1,283,559 | -0.80(-2.23%) |
Apr 12, 2016 | 36.16 | 36.17 | 35.91 | 36.08 | 1,062,749 | +0.05(+0.13%) |
Apr 11, 2016 | 36.41 | 36.51 | 36.01 | 36.04 | 1,265,131 | -0.34(-0.92%) |
Apr 08, 2016 | 36.22 | 36.45 | 35.98 | 36.37 | 727,895 | +0.30(+0.82%) |
Apr 07, 2016 | 35.83 | 36.11 | 35.65 | 36.07 | 620,142 | +0.12(+0.33%) |
Apr 06, 2016 | 35.67 | 36.00 | 35.54 | 35.96 | 1,356,467 | +0.18(+0.50%) |
Apr 05, 2016 | 35.70 | 35.87 | 35.60 | 35.78 | 852,059 | -0.24(-0.67%) |
Apr 04, 2016 | 36.39 | 36.55 | 35.90 | 36.02 | 1,066,250 | -0.34(-0.92%) |
Apr 01, 2016 | 36.46 | 36.50 | 35.86 | 36.36 | 1,181,812 | -0.37(-1.00%) |
Mar 31, 2016 | 36.23 | 36.75 | 36.13 | 36.72 | 1,749,011 | +0.49(+1.36%) |
Mar 30, 2016 | 36.11 | 36.30 | 35.69 | 36.23 | 1,496,975 | +0.16(+0.45%) |
Mar 29, 2016 | 35.73 | 36.06 | 35.51 | 36.07 | 1,774,041 | +0.43(+1.20%) |
Mar 28, 2016 | 35.24 | 35.75 | 35.07 | 35.64 | 646,787 | +0.44(+1.24%) |
Mar 24, 2016 | 35.37 | 35.20 | 35.20 | 35.20 | 650,531 | -0.18(-0.51%) |
Mar 23, 2016 | 35.76 | 35.85 | 35.29 | 35.38 | 1,100,891 | -0.41(-1.15%) |
Mar 22, 2016 | 35.58 | 36.43 | 35.44 | 35.79 | 2,206,960 | +0.12(+0.35%) |
Mar 21, 2016 | 35.91 | 36.18 | 35.51 | 35.67 | 1,428,274 | -0.64(-1.76%) |
Mar 18, 2016 | 36.50 | 36.79 | 36.24 | 36.31 | 2,452,129 | -0.32(-0.87%) |
Mar 17, 2016 | 36.43 | 36.69 | 35.96 | 36.63 | 1,395,881 | +0.23(+0.64%) |
Mar 16, 2016 | 35.38 | 36.51 | 35.30 | 36.39 | 1,507,982 | +0.86(+2.41%) |
Mar 15, 2016 | 35.00 | 35.72 | 34.99 | 35.54 | 820,465 | +0.41(+1.18%) |
Mar 14, 2016 | 35.37 | 35.37 | 34.90 | 35.12 | 729,642 | -0.08(-0.22%) |
Mar 11, 2016 | 34.66 | 35.22 | 34.43 | 35.20 | 949,344 | +0.98(+2.87%) |
Mar 10, 2016 | 34.41 | 34.41 | 33.96 | 34.22 | 714,017 | -0.12(-0.34%) |
Mar 09, 2016 | 33.88 | 34.52 | 33.63 | 34.34 | 887,818 | +0.51(+1.52%) |
Mar 08, 2016 | 34.14 | 34.30 | 33.73 | 33.82 | 970,573 | -0.26(-0.76%) |
Mar 07, 2016 | 33.97 | 34.34 | 33.89 | 34.08 | 1,081,988 | -0.02(-0.07%) |
Mar 04, 2016 | 34.52 | 34.52 | 33.96 | 34.10 | 1,328,890 | -0.46(-1.33%) |
Mar 03, 2016 | 35.04 | 35.12 | 34.07 | 34.56 | 2,259,403 | -0.44(-1.25%) |
Mar 02, 2016 | 34.43 | 35.13 | 34.31 | 35.00 | 1,211,289 | +0.48(+1.40%) |