Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.45 | 37.79 | 37.16 | 37.51 | 92,772 | +0.00(+0.00%) |
May 27, 2016 | 37.17 | 37.51 | 37.51 | 37.51 | 44,218 | +0.48(+1.31%) |
May 26, 2016 | 37.05 | 37.33 | 36.92 | 37.02 | 21,062 | +0.05(+0.13%) |
May 25, 2016 | 37.21 | 37.35 | 36.84 | 36.97 | 43,563 | -0.32(-0.86%) |
May 24, 2016 | 37.02 | 37.55 | 36.90 | 37.30 | 81,782 | +0.65(+1.78%) |
May 23, 2016 | 36.98 | 37.86 | 36.62 | 36.64 | 55,729 | -0.34(-0.91%) |
May 20, 2016 | 36.70 | 37.20 | 36.42 | 36.98 | 57,723 | +0.31(+0.84%) |
May 19, 2016 | 37.16 | 37.25 | 36.46 | 36.67 | 35,107 | -0.76(-2.04%) |
May 18, 2016 | 37.70 | 38.01 | 37.00 | 37.44 | 49,511 | -0.36(-0.95%) |
May 17, 2016 | 38.83 | 38.83 | 37.37 | 37.79 | 75,315 | -1.26(-3.23%) |
May 16, 2016 | 39.10 | 39.42 | 38.63 | 39.06 | 46,908 | -0.04(-0.11%) |
May 13, 2016 | 38.96 | 39.54 | 38.60 | 39.10 | 41,218 | -0.39(-0.98%) |
May 12, 2016 | 39.36 | 39.67 | 38.91 | 39.48 | 51,883 | +0.25(+0.64%) |
May 11, 2016 | 40.46 | 40.46 | 39.16 | 39.23 | 41,677 | -1.17(-2.90%) |
May 10, 2016 | 40.82 | 40.94 | 40.06 | 40.40 | 44,438 | -0.15(-0.38%) |
May 09, 2016 | 39.61 | 40.69 | 39.61 | 40.56 | 57,762 | +0.95(+2.39%) |
May 06, 2016 | 39.12 | 39.61 | 38.56 | 39.61 | 83,818 | +0.50(+1.29%) |
May 05, 2016 | 39.02 | 39.38 | 38.76 | 39.11 | 48,380 | +0.18(+0.45%) |
May 04, 2016 | 38.81 | 39.44 | 38.61 | 38.93 | 61,122 | -0.04(-0.11%) |
May 03, 2016 | 39.26 | 39.57 | 38.68 | 38.97 | 50,949 | -0.40(-1.01%) |
May 02, 2016 | 38.29 | 39.48 | 38.29 | 39.37 | 65,135 | +1.09(+2.86%) |
Apr 29, 2016 | 38.39 | 38.50 | 37.35 | 38.28 | 50,988 | -0.16(-0.42%) |
Apr 28, 2016 | 38.59 | 39.14 | 38.02 | 38.44 | 43,533 | -0.43(-1.10%) |
Apr 27, 2016 | 38.92 | 39.07 | 38.13 | 38.87 | 44,680 | -0.05(-0.13%) |
Apr 26, 2016 | 38.52 | 38.92 | 38.44 | 38.92 | 58,299 | +0.35(+0.91%) |
Apr 25, 2016 | 37.72 | 38.57 | 37.65 | 38.57 | 43,984 | +0.86(+2.27%) |
Apr 22, 2016 | 37.12 | 37.83 | 37.09 | 37.71 | 56,274 | +0.69(+1.86%) |
Apr 21, 2016 | 38.16 | 38.23 | 36.93 | 37.02 | 76,419 | -1.07(-2.80%) |
Apr 20, 2016 | 38.84 | 38.84 | 38.07 | 38.09 | 29,311 | -0.81(-2.09%) |
Apr 19, 2016 | 39.12 | 39.50 | 38.59 | 38.90 | 56,361 | -0.25(-0.63%) |
Apr 18, 2016 | 39.14 | 39.18 | 38.59 | 39.15 | 33,242 | +0.01(+0.02%) |
Apr 15, 2016 | 38.71 | 39.33 | 38.68 | 39.14 | 46,383 | +0.34(+0.89%) |
Apr 14, 2016 | 38.61 | 38.90 | 38.44 | 38.80 | 28,559 | +0.06(+0.16%) |
Apr 13, 2016 | 38.97 | 38.97 | 38.41 | 38.73 | 51,527 | -0.06(-0.14%) |
Apr 12, 2016 | 38.43 | 39.18 | 38.43 | 38.79 | 58,711 | +0.09(+0.24%) |
Apr 11, 2016 | 38.79 | 39.28 | 38.61 | 38.70 | 32,539 | -0.14(-0.36%) |
Apr 08, 2016 | 38.90 | 39.17 | 38.45 | 38.84 | 24,602 | +0.07(+0.18%) |
Apr 07, 2016 | 38.91 | 39.19 | 38.37 | 38.77 | 50,008 | -0.19(-0.49%) |
Apr 06, 2016 | 38.95 | 39.04 | 38.59 | 38.96 | 47,858 | -0.12(-0.30%) |
Apr 05, 2016 | 38.63 | 39.25 | 38.58 | 39.08 | 70,168 | +0.22(+0.58%) |
Apr 04, 2016 | 39.21 | 39.25 | 38.66 | 38.85 | 53,575 | -0.43(-1.11%) |
Apr 01, 2016 | 39.25 | 39.40 | 38.92 | 39.29 | 42,272 | -0.15(-0.37%) |
Mar 31, 2016 | 39.45 | 39.97 | 38.50 | 39.44 | 108,861 | +0.08(+0.20%) |
Mar 30, 2016 | 39.94 | 39.94 | 39.26 | 39.36 | 53,669 | -0.46(-1.16%) |
Mar 29, 2016 | 38.36 | 39.95 | 38.36 | 39.82 | 103,857 | +1.33(+3.44%) |
Mar 28, 2016 | 37.99 | 38.52 | 37.93 | 38.50 | 72,171 | +0.62(+1.65%) |
Mar 24, 2016 | 37.34 | 37.87 | 37.87 | 37.87 | 48,212 | +0.43(+1.14%) |
Mar 23, 2016 | 37.38 | 37.82 | 37.15 | 37.44 | 59,987 | -0.07(-0.19%) |
Mar 22, 2016 | 37.35 | 37.61 | 36.91 | 37.51 | 59,573 | -0.24(-0.63%) |
Mar 21, 2016 | 38.40 | 38.64 | 37.74 | 37.75 | 74,873 | -0.68(-1.77%) |
Mar 18, 2016 | 38.46 | 38.80 | 37.79 | 38.43 | 196,218 | +0.34(+0.88%) |
Mar 17, 2016 | 37.20 | 38.31 | 37.02 | 38.10 | 105,359 | +0.99(+2.66%) |
Mar 16, 2016 | 36.83 | 37.31 | 36.44 | 37.11 | 51,207 | +0.13(+0.36%) |
Mar 15, 2016 | 37.16 | 37.34 | 36.29 | 36.97 | 46,747 | -0.38(-1.01%) |
Mar 14, 2016 | 37.54 | 37.59 | 37.16 | 37.35 | 30,272 | -0.31(-0.83%) |
Mar 11, 2016 | 37.69 | 37.78 | 37.11 | 37.66 | 62,264 | +0.57(+1.53%) |
Mar 10, 2016 | 37.98 | 37.98 | 36.94 | 37.10 | 35,437 | -0.63(-1.67%) |
Mar 09, 2016 | 36.96 | 37.78 | 36.96 | 37.73 | 41,687 | +0.59(+1.59%) |
Mar 08, 2016 | 37.52 | 38.08 | 37.08 | 37.14 | 62,563 | -0.52(-1.38%) |
Mar 07, 2016 | 37.27 | 37.91 | 36.72 | 37.66 | 63,695 | +0.52(+1.40%) |
Mar 04, 2016 | 37.41 | 37.57 | 36.84 | 37.14 | 107,678 | -0.21(-0.56%) |
Mar 03, 2016 | 37.16 | 37.35 | 36.72 | 37.35 | 118,133 | +0.33(+0.88%) |
Mar 02, 2016 | 36.33 | 37.15 | 36.11 | 37.02 | 60,658 | +0.68(+1.87%) |