Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 38.39 | 38.41 | 37.48 | 37.59 | 1,014,488 | -0.40(-1.05%) |
May 27, 2016 | 37.96 | 37.99 | 37.99 | 37.99 | 344,030 | +0.01(+0.02%) |
May 26, 2016 | 37.96 | 38.09 | 37.84 | 37.98 | 388,081 | +0.01(+0.03%) |
May 25, 2016 | 38.10 | 38.14 | 37.96 | 37.96 | 651,738 | +0.27(+0.70%) |
May 24, 2016 | 37.54 | 37.83 | 37.50 | 37.70 | 532,942 | +0.71(+1.92%) |
May 23, 2016 | 36.92 | 37.03 | 36.80 | 36.99 | 873,183 | -0.16(-0.44%) |
May 20, 2016 | 37.34 | 37.37 | 37.12 | 37.15 | 383,113 | -0.07(-0.18%) |
May 19, 2016 | 37.00 | 37.26 | 36.83 | 37.22 | 774,534 | -0.19(-0.51%) |
May 18, 2016 | 37.59 | 37.81 | 37.27 | 37.41 | 959,142 | +0.03(+0.08%) |
May 17, 2016 | 37.53 | 37.64 | 37.30 | 37.38 | 788,732 | -0.48(-1.27%) |
May 16, 2016 | 37.31 | 37.94 | 37.26 | 37.86 | 584,511 | +0.61(+1.63%) |
May 13, 2016 | 37.32 | 37.58 | 37.23 | 37.25 | 564,449 | -0.55(-1.45%) |
May 12, 2016 | 37.97 | 38.03 | 37.66 | 37.80 | 610,066 | -0.16(-0.42%) |
May 11, 2016 | 38.02 | 38.05 | 37.89 | 37.96 | 471,946 | -0.04(-0.11%) |
May 10, 2016 | 37.75 | 38.03 | 37.72 | 38.00 | 494,099 | +0.53(+1.42%) |
May 09, 2016 | 37.43 | 37.65 | 37.43 | 37.47 | 727,677 | -0.16(-0.44%) |
May 06, 2016 | 37.38 | 37.68 | 37.23 | 37.63 | 647,547 | +0.06(+0.16%) |
May 05, 2016 | 37.37 | 37.64 | 37.34 | 37.57 | 531,366 | +0.36(+0.95%) |
May 04, 2016 | 36.98 | 37.26 | 36.92 | 37.22 | 1,357,301 | -0.24(-0.64%) |
May 03, 2016 | 37.31 | 37.57 | 37.29 | 37.46 | 964,236 | -0.43(-1.14%) |
May 02, 2016 | 37.80 | 38.00 | 36.61 | 37.89 | 575,436 | +0.15(+0.38%) |
Apr 29, 2016 | 37.79 | 38.07 | 37.54 | 37.74 | 798,024 | +0.20(+0.54%) |
Apr 28, 2016 | 37.32 | 37.78 | 37.28 | 37.54 | 612,956 | +0.17(+0.45%) |
Apr 27, 2016 | 37.17 | 37.46 | 37.09 | 37.37 | 756,662 | -0.04(-0.11%) |
Apr 26, 2016 | 37.48 | 37.64 | 37.26 | 37.41 | 852,496 | +0.01(+0.02%) |
Apr 25, 2016 | 37.13 | 37.45 | 37.12 | 37.40 | 818,284 | +0.41(+1.12%) |
Apr 22, 2016 | 36.85 | 37.01 | 36.65 | 36.99 | 540,189 | +0.16(+0.43%) |
Apr 21, 2016 | 36.85 | 36.98 | 36.73 | 36.83 | 908,401 | -1.00(-2.64%) |
Apr 20, 2016 | 37.74 | 38.03 | 37.64 | 37.83 | 883,329 | -0.29(-0.75%) |
Apr 19, 2016 | 38.13 | 38.21 | 37.93 | 38.12 | 1,195,397 | +0.32(+0.86%) |
Apr 18, 2016 | 37.19 | 37.84 | 37.17 | 37.79 | 849,674 | +0.61(+1.65%) |
Apr 15, 2016 | 36.95 | 37.23 | 36.90 | 37.18 | 1,065,888 | +0.45(+1.23%) |
Apr 14, 2016 | 36.74 | 36.82 | 36.56 | 36.73 | 1,059,241 | +0.18(+0.49%) |
Apr 13, 2016 | 36.86 | 36.88 | 36.38 | 36.55 | 1,201,594 | -0.08(-0.22%) |
Apr 12, 2016 | 36.52 | 36.73 | 36.41 | 36.63 | 786,709 | -0.01(-0.03%) |
Apr 11, 2016 | 36.88 | 36.99 | 36.62 | 36.64 | 1,280,961 | +0.23(+0.62%) |
Apr 08, 2016 | 36.44 | 36.54 | 36.31 | 36.42 | 1,014,323 | +0.57(+1.59%) |
Apr 07, 2016 | 35.99 | 36.18 | 35.83 | 35.85 | 724,680 | -0.19(-0.53%) |
Apr 06, 2016 | 35.61 | 36.09 | 35.61 | 36.04 | 656,156 | -0.07(-0.19%) |
Apr 05, 2016 | 35.97 | 36.17 | 35.80 | 36.11 | 676,820 | -0.05(-0.14%) |
Apr 04, 2016 | 36.25 | 36.28 | 36.07 | 36.16 | 826,986 | +0.22(+0.60%) |
Apr 01, 2016 | 35.56 | 35.96 | 35.56 | 35.94 | 636,495 | -0.18(-0.50%) |
Mar 31, 2016 | 36.33 | 36.43 | 36.08 | 36.12 | 672,127 | -0.02(-0.06%) |
Mar 30, 2016 | 36.00 | 36.27 | 35.94 | 36.15 | 812,746 | +0.58(+1.64%) |
Mar 29, 2016 | 35.21 | 35.59 | 35.08 | 35.56 | 636,737 | +0.32(+0.91%) |
Mar 28, 2016 | 35.31 | 35.36 | 35.09 | 35.24 | 344,525 | +0.22(+0.62%) |
Mar 24, 2016 | 34.88 | 35.02 | 35.02 | 35.02 | 527,534 | -0.08(-0.23%) |
Mar 23, 2016 | 35.05 | 35.22 | 34.96 | 35.10 | 569,232 | +0.19(+0.55%) |
Mar 22, 2016 | 34.95 | 35.15 | 34.90 | 34.91 | 681,646 | -0.35(-0.98%) |
Mar 21, 2016 | 35.17 | 35.39 | 35.14 | 35.26 | 831,343 | -0.22(-0.61%) |
Mar 18, 2016 | 35.89 | 35.98 | 35.46 | 35.47 | 969,945 | -0.54(-1.51%) |
Mar 17, 2016 | 35.63 | 36.19 | 35.59 | 36.02 | 1,144,812 | +0.67(+1.89%) |
Mar 16, 2016 | 34.98 | 35.37 | 34.81 | 35.35 | 910,929 | -0.87(-2.41%) |
Mar 15, 2016 | 36.00 | 36.23 | 35.98 | 36.22 | 745,811 | +0.15(+0.41%) |
Mar 14, 2016 | 36.35 | 36.38 | 36.07 | 36.07 | 1,339,766 | -0.11(-0.30%) |
Mar 11, 2016 | 36.02 | 36.30 | 35.92 | 36.18 | 1,528,355 | +0.81(+2.30%) |
Mar 10, 2016 | 35.47 | 35.70 | 35.07 | 35.37 | 2,043,132 | -0.07(-0.21%) |
Mar 09, 2016 | 35.17 | 35.55 | 35.14 | 35.44 | 957,410 | +0.23(+0.66%) |
Mar 08, 2016 | 35.02 | 35.33 | 34.96 | 35.21 | 740,021 | -0.07(-0.19%) |
Mar 07, 2016 | 35.27 | 35.38 | 35.12 | 35.28 | 723,198 | -0.25(-0.71%) |
Mar 04, 2016 | 35.18 | 35.62 | 35.13 | 35.53 | 1,783,811 | +0.73(+2.10%) |
Mar 03, 2016 | 34.53 | 34.86 | 34.45 | 34.80 | 732,503 | +0.31(+0.89%) |
Mar 02, 2016 | 34.60 | 34.60 | 34.29 | 34.49 | 1,197,678 | -0.04(-0.11%) |