Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.99 | 38.58 | 37.40 | 38.47 | 500,266 | +0.27(+0.71%) |
May 30, 2016 | 37.73 | 38.81 | 37.28 | 38.20 | 61,692 | +0.93(+2.50%) |
May 27, 2016 | 36.35 | 37.37 | 36.17 | 37.27 | 44,028 | +1.26(+3.50%) |
May 26, 2016 | 36.93 | 36.93 | 35.83 | 36.01 | 57,421 | -0.70(-1.91%) |
May 25, 2016 | 35.82 | 36.90 | 35.55 | 36.71 | 70,863 | +1.14(+3.20%) |
May 24, 2016 | 34.53 | 35.82 | 34.49 | 35.57 | 70,905 | +1.32(+3.85%) |
May 20, 2016 | 34.25 | 34.25 | 34.25 | 0 | +0.23(+0.68%) | |
May 19, 2016 | 34.34 | 34.50 | 33.80 | 34.02 | 56,913 | -0.35(-1.02%) |
May 18, 2016 | 34.95 | 35.45 | 34.11 | 34.37 | 65,062 | -0.22(-0.64%) |
May 17, 2016 | 33.94 | 34.79 | 33.71 | 34.59 | 49,426 | +0.88(+2.61%) |
May 16, 2016 | 34.09 | 34.20 | 33.55 | 33.71 | 44,750 | -0.32(-0.94%) |
May 13, 2016 | 34.65 | 35.11 | 33.85 | 34.03 | 78,470 | -0.58(-1.68%) |
May 12, 2016 | 33.53 | 34.81 | 33.53 | 34.61 | 56,936 | +0.82(+2.43%) |
May 11, 2016 | 34.47 | 34.47 | 33.49 | 33.79 | 73,308 | -0.67(-1.94%) |
May 10, 2016 | 34.31 | 34.64 | 33.88 | 34.46 | 57,568 | +0.09(+0.26%) |
May 09, 2016 | 35.81 | 35.81 | 33.50 | 34.37 | 81,478 | -1.54(-4.29%) |
May 06, 2016 | 36.39 | 36.66 | 35.52 | 35.91 | 69,138 | -0.87(-2.37%) |
May 05, 2016 | 38.23 | 38.23 | 36.25 | 36.78 | 142,573 | -1.41(-3.69%) |
May 04, 2016 | 39.00 | 39.59 | 36.00 | 38.19 | 201,787 | -1.00(-2.55%) |
May 03, 2016 | 39.33 | 39.70 | 38.90 | 39.19 | 32,599 | -0.23(-0.58%) |
May 02, 2016 | 39.80 | 39.80 | 38.75 | 39.42 | 101,129 | -0.52(-1.30%) |
Apr 29, 2016 | 39.89 | 40.36 | 39.73 | 39.94 | 35,070 | +0.05(+0.13%) |
Apr 28, 2016 | 40.25 | 40.30 | 39.71 | 39.89 | 27,352 | -0.30(-0.75%) |
Apr 27, 2016 | 40.10 | 40.27 | 39.53 | 40.19 | 30,173 | +0.43(+1.08%) |
Apr 26, 2016 | 39.75 | 39.77 | 39.06 | 39.76 | 21,057 | +0.17(+0.43%) |
Apr 25, 2016 | 40.62 | 40.62 | 39.10 | 39.59 | 30,404 | -0.66(-1.64%) |
Apr 22, 2016 | 40.16 | 40.52 | 39.50 | 40.25 | 30,032 | +0.07(+0.17%) |
Apr 21, 2016 | 40.00 | 40.32 | 39.86 | 40.18 | 24,481 | +0.33(+0.83%) |
Apr 20, 2016 | 40.88 | 40.90 | 39.85 | 39.85 | 44,785 | -0.65(-1.60%) |
Apr 19, 2016 | 40.50 | 40.99 | 40.00 | 40.50 | 52,183 | +0.15(+0.37%) |
Apr 18, 2016 | 39.99 | 40.84 | 39.22 | 40.35 | 52,644 | +0.52(+1.31%) |
Apr 15, 2016 | 39.78 | 39.93 | 39.30 | 39.83 | 28,433 | +0.05(+0.13%) |
Apr 14, 2016 | 38.59 | 39.78 | 38.26 | 39.78 | 47,241 | +1.56(+4.08%) |
Apr 13, 2016 | 38.62 | 38.75 | 38.03 | 38.22 | 37,775 | +0.27(+0.71%) |
Apr 12, 2016 | 38.10 | 38.43 | 37.80 | 37.95 | 43,836 | -0.16(-0.42%) |
Apr 11, 2016 | 39.31 | 39.31 | 38.07 | 38.11 | 40,652 | -0.22(-0.57%) |
Apr 08, 2016 | 38.50 | 38.86 | 38.05 | 38.33 | 25,638 | -0.07(-0.18%) |
Apr 07, 2016 | 38.66 | 38.98 | 38.14 | 38.40 | 26,666 | -0.26(-0.67%) |
Apr 06, 2016 | 37.95 | 38.95 | 37.92 | 38.66 | 33,582 | +0.76(+2.01%) |
Apr 05, 2016 | 38.37 | 38.37 | 37.71 | 37.90 | 33,385 | -0.22(-0.58%) |
Apr 04, 2016 | 37.52 | 39.09 | 37.52 | 38.12 | 93,478 | +1.09(+2.94%) |
Apr 01, 2016 | 36.65 | 37.26 | 36.20 | 37.03 | 56,407 | +0.31(+0.84%) |
Mar 31, 2016 | 36.50 | 36.92 | 35.96 | 36.72 | 44,068 | +0.62(+1.72%) |
Mar 30, 2016 | 36.86 | 37.08 | 35.96 | 36.10 | 44,915 | -0.50(-1.37%) |
Mar 29, 2016 | 36.57 | 36.88 | 36.20 | 36.60 | 32,545 | +0.23(+0.63%) |
Mar 28, 2016 | 36.68 | 36.68 | 35.52 | 36.37 | 40,350 | +0.52(+1.45%) |
Mar 24, 2016 | 35.85 | 35.85 | 35.85 | 0 | +1.27(+3.67%) | |
Mar 23, 2016 | 35.67 | 35.95 | 34.43 | 34.58 | 47,938 | -1.26(-3.52%) |
Mar 22, 2016 | 36.66 | 36.77 | 35.31 | 35.84 | 80,002 | -0.83(-2.26%) |
Mar 21, 2016 | 37.41 | 37.55 | 36.16 | 36.67 | 53,278 | -0.32(-0.87%) |
Mar 18, 2016 | 36.15 | 37.48 | 35.80 | 36.99 | 121,125 | +1.77(+5.03%) |
Mar 17, 2016 | 35.02 | 35.49 | 34.70 | 35.22 | 29,414 | +0.06(+0.17%) |
Mar 16, 2016 | 34.67 | 35.49 | 34.25 | 35.16 | 41,935 | +0.57(+1.65%) |
Mar 15, 2016 | 35.29 | 35.29 | 34.34 | 34.59 | 50,441 | -0.69(-1.96%) |
Mar 14, 2016 | 35.94 | 35.94 | 34.89 | 35.28 | 40,906 | -0.09(-0.25%) |
Mar 11, 2016 | 34.33 | 35.40 | 34.12 | 35.37 | 42,262 | +1.34(+3.94%) |
Mar 10, 2016 | 35.27 | 35.27 | 33.65 | 34.03 | 59,122 | -0.56(-1.62%) |
Mar 09, 2016 | 36.36 | 36.36 | 34.53 | 34.59 | 73,626 | -1.29(-3.60%) |
Mar 08, 2016 | 34.99 | 36.15 | 34.82 | 35.88 | 103,872 | +1.64(+4.79%) |
Mar 07, 2016 | 33.95 | 34.39 | 33.03 | 34.24 | 69,334 | +0.73(+2.18%) |
Mar 04, 2016 | 32.83 | 33.69 | 32.82 | 33.51 | 40,003 | +0.90(+2.76%) |
Mar 03, 2016 | 32.56 | 34.41 | 31.75 | 32.61 | 83,375 | +0.08(+0.25%) |
Mar 02, 2016 | 30.47 | 32.74 | 30.40 | 32.53 | 75,221 | +2.12(+6.97%) |