Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.56 | 38.21 | 37.41 | 37.85 | 355,880 | +0.36(+0.97%) |
May 27, 2016 | 37.61 | 37.49 | 37.49 | 37.49 | 469,448 | -0.11(-0.29%) |
May 26, 2016 | 38.22 | 38.41 | 37.58 | 37.60 | 453,243 | -0.44(-1.15%) |
May 25, 2016 | 37.64 | 38.19 | 37.26 | 38.03 | 562,849 | +0.75(+2.01%) |
May 24, 2016 | 37.00 | 37.57 | 36.60 | 37.28 | 546,995 | +0.59(+1.60%) |
May 23, 2016 | 36.45 | 37.04 | 36.21 | 36.70 | 388,740 | +0.10(+0.27%) |
May 20, 2016 | 35.94 | 36.71 | 35.61 | 36.60 | 394,634 | +0.88(+2.47%) |
May 19, 2016 | 35.71 | 35.95 | 35.06 | 35.72 | 407,712 | -0.33(-0.92%) |
May 18, 2016 | 36.95 | 37.32 | 35.89 | 36.05 | 341,686 | -1.14(-3.06%) |
May 17, 2016 | 36.30 | 37.55 | 36.14 | 37.18 | 606,248 | +0.82(+2.25%) |
May 16, 2016 | 36.37 | 37.18 | 36.34 | 36.37 | 380,824 | +0.14(+0.39%) |
May 13, 2016 | 36.80 | 37.18 | 36.10 | 36.23 | 351,722 | -0.84(-2.27%) |
May 12, 2016 | 37.32 | 37.77 | 36.86 | 37.07 | 511,528 | +0.07(+0.20%) |
May 11, 2016 | 37.18 | 37.70 | 36.95 | 36.99 | 427,349 | -0.35(-0.93%) |
May 10, 2016 | 36.78 | 37.56 | 36.47 | 37.34 | 411,336 | +0.84(+2.31%) |
May 09, 2016 | 36.64 | 36.93 | 36.34 | 36.50 | 505,266 | +0.02(+0.07%) |
May 06, 2016 | 36.12 | 36.63 | 36.01 | 36.47 | 385,523 | +0.20(+0.55%) |
May 05, 2016 | 36.63 | 36.80 | 35.98 | 36.28 | 350,215 | +0.10(+0.27%) |
May 04, 2016 | 36.88 | 36.96 | 36.00 | 36.18 | 456,153 | -0.80(-2.16%) |
May 03, 2016 | 37.49 | 37.70 | 36.46 | 36.98 | 381,582 | -0.98(-2.59%) |
May 02, 2016 | 38.08 | 38.19 | 37.14 | 37.96 | 442,729 | +0.05(+0.13%) |
Apr 29, 2016 | 38.34 | 38.65 | 37.71 | 37.91 | 464,856 | -0.51(-1.33%) |
Apr 28, 2016 | 38.45 | 39.03 | 38.22 | 38.42 | 426,160 | -0.11(-0.28%) |
Apr 27, 2016 | 38.02 | 39.07 | 37.69 | 38.53 | 486,512 | +0.57(+1.50%) |
Apr 26, 2016 | 37.51 | 38.03 | 37.20 | 37.96 | 545,526 | +0.56(+1.50%) |
Apr 25, 2016 | 37.88 | 38.46 | 37.16 | 37.40 | 709,702 | -0.57(-1.50%) |
Apr 22, 2016 | 36.29 | 38.46 | 36.05 | 37.97 | 1,027,127 | +0.72(+1.93%) |
Apr 21, 2016 | 41.90 | 42.09 | 36.91 | 37.25 | 1,975,019 | -4.67(-11.14%) |
Apr 20, 2016 | 40.84 | 42.93 | 40.57 | 41.92 | 1,163,283 | +1.31(+3.23%) |
Apr 19, 2016 | 40.58 | 40.90 | 39.68 | 40.61 | 794,309 | +0.14(+0.35%) |
Apr 18, 2016 | 39.84 | 40.77 | 39.84 | 40.47 | 376,103 | +0.18(+0.45%) |
Apr 15, 2016 | 39.97 | 40.39 | 39.78 | 40.29 | 380,845 | +0.13(+0.33%) |
Apr 14, 2016 | 40.61 | 40.61 | 39.99 | 40.16 | 521,585 | -0.33(-0.82%) |
Apr 13, 2016 | 40.42 | 40.87 | 39.93 | 40.49 | 602,972 | +0.18(+0.45%) |
Apr 12, 2016 | 39.26 | 40.48 | 38.84 | 40.30 | 702,494 | +1.00(+2.54%) |
Apr 11, 2016 | 39.07 | 39.54 | 38.97 | 39.31 | 426,041 | +0.31(+0.80%) |
Apr 08, 2016 | 39.31 | 40.03 | 38.77 | 38.99 | 285,687 | +0.16(+0.40%) |
Apr 07, 2016 | 38.74 | 39.02 | 38.58 | 38.84 | 597,662 | -0.23(-0.59%) |
Apr 06, 2016 | 38.43 | 39.17 | 38.03 | 39.07 | 528,902 | +0.66(+1.72%) |
Apr 05, 2016 | 38.34 | 38.69 | 38.22 | 38.41 | 494,807 | -0.35(-0.89%) |
Apr 04, 2016 | 38.94 | 39.47 | 38.65 | 38.75 | 670,603 | -0.21(-0.55%) |
Apr 01, 2016 | 38.77 | 39.22 | 38.57 | 38.97 | 489,871 | -0.23(-0.59%) |
Mar 31, 2016 | 39.22 | 39.50 | 38.55 | 39.20 | 539,678 | -0.13(-0.34%) |
Mar 30, 2016 | 39.23 | 39.64 | 38.83 | 39.33 | 369,620 | +0.30(+0.76%) |
Mar 29, 2016 | 37.92 | 39.84 | 37.64 | 39.03 | 522,844 | +0.95(+2.49%) |
Mar 28, 2016 | 38.97 | 38.97 | 37.71 | 38.08 | 944,843 | -0.72(-1.85%) |
Mar 24, 2016 | 38.29 | 38.80 | 38.80 | 38.80 | 512,103 | +0.15(+0.38%) |
Mar 23, 2016 | 39.20 | 39.35 | 38.55 | 38.65 | 519,028 | -0.73(-1.86%) |
Mar 22, 2016 | 38.95 | 39.52 | 38.79 | 39.39 | 526,438 | +0.14(+0.36%) |
Mar 21, 2016 | 39.00 | 39.45 | 38.80 | 39.25 | 587,379 | +0.24(+0.61%) |
Mar 18, 2016 | 38.71 | 39.67 | 38.56 | 39.01 | 740,909 | -0.25(-0.63%) |
Mar 17, 2016 | 38.41 | 39.58 | 38.23 | 39.26 | 622,143 | +0.94(+2.46%) |
Mar 16, 2016 | 37.86 | 38.51 | 37.78 | 38.32 | 671,875 | +0.39(+1.02%) |
Mar 15, 2016 | 37.74 | 38.00 | 37.03 | 37.93 | 706,318 | -0.34(-0.88%) |
Mar 14, 2016 | 38.68 | 39.04 | 37.87 | 38.27 | 620,131 | -0.97(-2.48%) |
Mar 11, 2016 | 39.34 | 39.58 | 38.91 | 39.24 | 554,620 | +0.40(+1.04%) |
Mar 10, 2016 | 39.54 | 39.64 | 37.97 | 38.84 | 739,304 | -0.51(-1.30%) |
Mar 09, 2016 | 39.77 | 40.02 | 39.22 | 39.35 | 761,443 | -0.07(-0.17%) |
Mar 08, 2016 | 41.16 | 41.34 | 39.15 | 39.41 | 1,492,118 | -2.39(-5.72%) |
Mar 07, 2016 | 38.78 | 41.90 | 38.74 | 41.81 | 1,086,276 | +2.72(+6.95%) |
Mar 04, 2016 | 39.66 | 40.17 | 38.30 | 39.09 | 863,190 | -0.24(-0.61%) |
Mar 03, 2016 | 37.55 | 39.45 | 37.34 | 39.33 | 1,032,235 | +1.87(+5.00%) |
Mar 02, 2016 | 36.34 | 37.47 | 36.29 | 37.46 | 730,796 | +0.97(+2.67%) |