Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.53 | 37.62 | 37.38 | 37.51 | 49,718 | +0.01(+0.02%) |
May 27, 2016 | 37.50 | 37.50 | 37.50 | 37.50 | 24,955 | -0.02(-0.04%) |
May 26, 2016 | 37.49 | 37.54 | 37.41 | 37.52 | 21,028 | +0.07(+0.20%) |
May 25, 2016 | 37.34 | 37.50 | 37.34 | 37.45 | 39,521 | +0.25(+0.66%) |
May 24, 2016 | 36.85 | 37.24 | 36.85 | 37.20 | 41,448 | +0.43(+1.16%) |
May 23, 2016 | 36.90 | 36.90 | 36.72 | 36.78 | 35,663 | -0.06(-0.16%) |
May 20, 2016 | 36.75 | 36.92 | 36.75 | 36.83 | 49,914 | +0.20(+0.54%) |
May 19, 2016 | 36.65 | 36.67 | 36.49 | 36.64 | 32,847 | -0.15(-0.40%) |
May 18, 2016 | 36.81 | 37.05 | 36.70 | 36.78 | 30,552 | -0.03(-0.09%) |
May 17, 2016 | 37.05 | 37.08 | 36.71 | 36.82 | 34,379 | -0.25(-0.68%) |
May 16, 2016 | 36.72 | 37.13 | 36.72 | 37.07 | 29,467 | +0.31(+0.84%) |
May 13, 2016 | 37.01 | 37.01 | 36.65 | 36.76 | 47,564 | -0.24(-0.64%) |
May 12, 2016 | 37.19 | 37.19 | 36.89 | 37.00 | 60,909 | -0.04(-0.11%) |
May 11, 2016 | 37.24 | 37.24 | 37.02 | 37.04 | 21,408 | -0.29(-0.77%) |
May 10, 2016 | 37.10 | 37.32 | 37.10 | 37.32 | 22,604 | +0.43(+1.17%) |
May 09, 2016 | 36.92 | 37.01 | 36.79 | 36.89 | 41,212 | -0.04(-0.11%) |
May 06, 2016 | 36.74 | 36.96 | 36.72 | 36.93 | 33,990 | +0.09(+0.24%) |
May 05, 2016 | 36.94 | 36.94 | 36.78 | 36.84 | 32,908 | +0.02(+0.04%) |
May 04, 2016 | 36.94 | 36.97 | 36.79 | 36.83 | 46,576 | -0.28(-0.75%) |
May 03, 2016 | 37.32 | 37.32 | 37.02 | 37.10 | 93,497 | -0.37(-0.98%) |
May 02, 2016 | 37.44 | 37.51 | 37.31 | 37.47 | 46,118 | +0.20(+0.55%) |
Apr 29, 2016 | 37.36 | 37.36 | 37.09 | 37.27 | 59,820 | -0.09(-0.24%) |
Apr 28, 2016 | 37.50 | 37.72 | 37.33 | 37.36 | 85,866 | -0.38(-1.02%) |
Apr 27, 2016 | 37.63 | 37.79 | 37.53 | 37.74 | 30,964 | +0.07(+0.20%) |
Apr 26, 2016 | 37.59 | 37.67 | 37.55 | 37.67 | 26,870 | +0.13(+0.35%) |
Apr 25, 2016 | 37.55 | 37.61 | 37.46 | 37.54 | 44,365 | -0.13(-0.35%) |
Apr 22, 2016 | 37.67 | 37.71 | 37.53 | 37.67 | 35,254 | +0.00(+0.00%) |
Apr 21, 2016 | 37.89 | 37.89 | 37.62 | 37.67 | 34,166 | -0.16(-0.43%) |
Apr 20, 2016 | 37.94 | 37.99 | 37.76 | 37.83 | 34,754 | -0.02(-0.04%) |
Apr 19, 2016 | 37.67 | 37.91 | 37.67 | 37.85 | 54,100 | +0.26(+0.70%) |
Apr 18, 2016 | 37.25 | 37.59 | 37.25 | 37.59 | 52,348 | +0.22(+0.59%) |
Apr 15, 2016 | 37.44 | 37.44 | 37.31 | 37.37 | 118,924 | +0.01(+0.02%) |
Apr 14, 2016 | 37.50 | 37.53 | 37.34 | 37.36 | 37,335 | +0.00(+0.00%) |
Apr 13, 2016 | 37.20 | 37.42 | 37.20 | 37.36 | 71,215 | +0.37(+0.99%) |
Apr 12, 2016 | 36.78 | 37.02 | 36.65 | 36.99 | 35,004 | +0.34(+0.94%) |
Apr 11, 2016 | 36.80 | 36.94 | 36.62 | 36.65 | 32,841 | +0.01(+0.02%) |
Apr 08, 2016 | 36.74 | 36.78 | 36.58 | 36.64 | 80,115 | +0.29(+0.79%) |
Apr 07, 2016 | 36.55 | 36.60 | 36.26 | 36.35 | 38,243 | -0.34(-0.91%) |
Apr 06, 2016 | 36.39 | 36.70 | 36.34 | 36.69 | 73,996 | +0.39(+1.08%) |
Apr 05, 2016 | 36.44 | 36.46 | 36.29 | 36.29 | 57,064 | -0.47(-1.27%) |
Apr 04, 2016 | 36.90 | 36.90 | 36.69 | 36.76 | 115,385 | -0.10(-0.26%) |
Apr 01, 2016 | 36.60 | 36.88 | 36.48 | 36.86 | 84,267 | -0.05(-0.13%) |
Mar 31, 2016 | 37.07 | 37.07 | 36.86 | 36.90 | 50,257 | -0.11(-0.29%) |
Mar 30, 2016 | 37.02 | 37.15 | 36.90 | 37.01 | 54,219 | +0.20(+0.53%) |
Mar 29, 2016 | 36.46 | 36.85 | 36.35 | 36.82 | 81,407 | +0.37(+1.01%) |
Mar 28, 2016 | 36.57 | 36.57 | 36.40 | 36.45 | 63,980 | +0.07(+0.18%) |
Mar 24, 2016 | 36.20 | 36.38 | 36.38 | 36.38 | 34,008 | -0.08(-0.22%) |
Mar 23, 2016 | 36.64 | 36.65 | 36.47 | 36.47 | 32,487 | -0.29(-0.80%) |
Mar 22, 2016 | 36.77 | 36.85 | 36.64 | 36.76 | 40,043 | -0.06(-0.15%) |
Mar 21, 2016 | 36.83 | 36.83 | 36.64 | 36.82 | 71,204 | +0.02(+0.04%) |
Mar 18, 2016 | 36.81 | 36.85 | 36.73 | 36.80 | 82,800 | +0.06(+0.16%) |
Mar 17, 2016 | 36.48 | 36.78 | 36.45 | 36.74 | 62,099 | +0.33(+0.92%) |
Mar 16, 2016 | 36.02 | 36.46 | 36.02 | 36.41 | 49,127 | +0.25(+0.70%) |
Mar 15, 2016 | 36.14 | 36.17 | 36.03 | 36.16 | 60,898 | -0.20(-0.56%) |
Mar 14, 2016 | 36.29 | 36.42 | 36.29 | 36.36 | 32,345 | -0.07(-0.20%) |
Mar 11, 2016 | 36.12 | 36.43 | 36.12 | 36.43 | 42,865 | +0.65(+1.82%) |
Mar 10, 2016 | 36.01 | 36.08 | 35.51 | 35.78 | 48,957 | -0.04(-0.11%) |
Mar 09, 2016 | 35.81 | 35.88 | 35.75 | 35.82 | 74,828 | +0.15(+0.43%) |
Mar 08, 2016 | 35.89 | 35.89 | 35.67 | 35.67 | 24,449 | -0.37(-1.02%) |
Mar 07, 2016 | 35.84 | 36.08 | 35.82 | 36.03 | 64,088 | +0.01(+0.02%) |
Mar 04, 2016 | 35.91 | 36.16 | 35.88 | 36.03 | 80,051 | +0.20(+0.57%) |
Mar 03, 2016 | 35.59 | 35.84 | 35.59 | 35.82 | 50,562 | +0.19(+0.53%) |
Mar 02, 2016 | 35.41 | 35.63 | 35.37 | 35.63 | 53,013 | +0.19(+0.53%) |