Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 36.32 | 36.75 | 35.95 | 36.60 | 229,158 | +0.28(+0.78%) |
May 27, 2016 | 35.96 | 36.32 | 36.32 | 36.32 | 230,636 | +0.38(+1.05%) |
May 26, 2016 | 36.46 | 36.46 | 35.83 | 35.94 | 112,001 | -0.59(-1.61%) |
May 25, 2016 | 36.36 | 36.57 | 36.06 | 36.53 | 113,860 | +0.17(+0.46%) |
May 24, 2016 | 35.95 | 36.72 | 35.90 | 36.36 | 144,228 | +0.54(+1.51%) |
May 23, 2016 | 36.12 | 36.50 | 35.78 | 35.82 | 174,916 | -0.21(-0.59%) |
May 20, 2016 | 36.06 | 36.12 | 35.66 | 36.03 | 888,132 | +0.21(+0.59%) |
May 19, 2016 | 36.31 | 36.78 | 35.80 | 35.82 | 360,287 | -0.63(-1.72%) |
May 18, 2016 | 36.52 | 36.80 | 36.21 | 36.45 | 169,252 | -0.14(-0.38%) |
May 17, 2016 | 37.30 | 37.34 | 36.25 | 36.58 | 243,437 | -0.76(-2.04%) |
May 16, 2016 | 37.24 | 37.58 | 36.96 | 37.35 | 105,870 | +0.23(+0.62%) |
May 13, 2016 | 37.41 | 37.64 | 36.88 | 37.12 | 86,218 | -0.40(-1.05%) |
May 12, 2016 | 38.37 | 38.37 | 37.14 | 37.51 | 216,423 | -0.64(-1.69%) |
May 11, 2016 | 38.89 | 38.99 | 38.12 | 38.16 | 76,545 | -0.82(-2.10%) |
May 10, 2016 | 39.48 | 39.48 | 38.85 | 38.97 | 146,654 | -0.41(-1.05%) |
May 09, 2016 | 39.33 | 39.91 | 39.28 | 39.39 | 291,155 | -0.06(-0.16%) |
May 06, 2016 | 39.27 | 39.68 | 38.97 | 39.45 | 238,034 | -0.07(-0.19%) |
May 05, 2016 | 39.55 | 39.84 | 38.63 | 39.53 | 269,823 | +0.12(+0.30%) |
May 04, 2016 | 38.22 | 40.06 | 38.22 | 39.41 | 245,660 | +0.95(+2.46%) |
May 03, 2016 | 38.84 | 39.28 | 38.40 | 38.46 | 174,624 | -0.58(-1.48%) |
May 02, 2016 | 38.01 | 39.08 | 37.94 | 39.04 | 256,639 | +0.97(+2.54%) |
Apr 29, 2016 | 38.97 | 39.02 | 37.71 | 38.07 | 391,121 | -0.89(-2.29%) |
Apr 28, 2016 | 41.36 | 42.08 | 38.70 | 38.96 | 579,809 | -1.85(-4.53%) |
Apr 27, 2016 | 40.62 | 41.16 | 40.21 | 40.81 | 377,674 | +0.20(+0.50%) |
Apr 26, 2016 | 39.61 | 40.99 | 39.61 | 40.61 | 194,830 | +1.05(+2.65%) |
Apr 25, 2016 | 39.56 | 40.27 | 39.40 | 39.56 | 96,193 | +0.07(+0.19%) |
Apr 22, 2016 | 39.65 | 39.79 | 38.98 | 39.49 | 233,879 | -0.03(-0.07%) |
Apr 21, 2016 | 39.68 | 40.00 | 39.33 | 39.52 | 200,083 | -0.15(-0.37%) |
Apr 20, 2016 | 39.53 | 39.99 | 39.42 | 39.66 | 275,994 | +0.23(+0.58%) |
Apr 19, 2016 | 39.54 | 40.41 | 38.05 | 39.43 | 209,914 | -0.45(-1.13%) |
Apr 18, 2016 | 39.88 | 40.16 | 38.57 | 39.88 | 67,056 | -0.01(-0.02%) |
Apr 15, 2016 | 39.34 | 39.99 | 39.33 | 39.89 | 78,228 | +0.33(+0.84%) |
Apr 14, 2016 | 39.56 | 40.43 | 39.10 | 39.56 | 82,876 | +0.10(+0.26%) |
Apr 13, 2016 | 38.39 | 39.47 | 38.22 | 39.46 | 252,227 | +1.31(+3.45%) |
Apr 12, 2016 | 37.59 | 38.16 | 37.17 | 38.15 | 242,394 | +0.63(+1.67%) |
Apr 11, 2016 | 38.24 | 38.82 | 37.49 | 37.52 | 192,078 | -0.60(-1.57%) |
Apr 08, 2016 | 38.41 | 38.72 | 37.92 | 38.12 | 72,421 | -0.17(-0.43%) |
Apr 07, 2016 | 38.46 | 38.90 | 37.95 | 38.28 | 161,089 | -0.20(-0.53%) |
Apr 06, 2016 | 36.77 | 40.24 | 36.77 | 38.49 | 108,408 | +0.33(+0.87%) |
Apr 05, 2016 | 39.02 | 39.22 | 36.87 | 38.16 | 114,641 | -1.08(-2.76%) |
Apr 04, 2016 | 39.49 | 39.86 | 39.08 | 39.24 | 108,333 | -0.10(-0.26%) |
Apr 01, 2016 | 38.42 | 39.45 | 37.95 | 39.34 | 159,185 | +0.79(+2.05%) |
Mar 31, 2016 | 37.78 | 38.83 | 37.50 | 38.55 | 441,648 | +0.94(+2.49%) |
Mar 30, 2016 | 37.96 | 38.28 | 37.57 | 37.61 | 180,769 | -0.27(-0.70%) |
Mar 29, 2016 | 36.32 | 38.27 | 36.25 | 37.88 | 203,151 | +1.46(+4.01%) |
Mar 28, 2016 | 35.84 | 36.54 | 35.84 | 36.42 | 116,524 | +0.61(+1.69%) |
Mar 24, 2016 | 36.12 | 35.81 | 35.81 | 35.81 | 169,278 | -0.45(-1.24%) |
Mar 23, 2016 | 36.64 | 37.07 | 36.22 | 36.26 | 164,169 | -0.53(-1.45%) |
Mar 22, 2016 | 36.86 | 38.10 | 36.69 | 36.80 | 135,732 | -0.19(-0.52%) |
Mar 21, 2016 | 37.10 | 37.59 | 36.88 | 36.99 | 99,764 | -0.16(-0.42%) |
Mar 18, 2016 | 36.53 | 37.38 | 36.12 | 37.14 | 328,471 | +0.85(+2.33%) |
Mar 17, 2016 | 36.55 | 36.55 | 35.44 | 36.30 | 254,018 | -0.29(-0.80%) |
Mar 16, 2016 | 37.02 | 37.33 | 36.07 | 36.59 | 126,473 | -0.45(-1.22%) |
Mar 15, 2016 | 37.94 | 38.10 | 36.92 | 37.04 | 133,786 | -1.17(-3.06%) |
Mar 14, 2016 | 38.19 | 38.60 | 37.87 | 38.21 | 126,983 | -0.06(-0.14%) |
Mar 11, 2016 | 37.53 | 38.30 | 37.23 | 38.27 | 103,610 | +1.00(+2.69%) |
Mar 10, 2016 | 37.47 | 38.35 | 36.54 | 37.26 | 174,212 | +0.02(+0.05%) |
Mar 09, 2016 | 36.96 | 37.68 | 36.96 | 37.25 | 148,288 | +0.26(+0.69%) |
Mar 08, 2016 | 38.01 | 38.01 | 36.94 | 36.99 | 174,920 | -1.09(-2.86%) |
Mar 07, 2016 | 37.28 | 38.14 | 37.28 | 38.08 | 252,225 | +0.57(+1.51%) |
Mar 04, 2016 | 36.71 | 38.11 | 36.71 | 37.51 | 296,352 | +0.93(+2.55%) |
Mar 03, 2016 | 36.54 | 36.95 | 35.85 | 36.58 | 318,237 | -0.12(-0.32%) |
Mar 02, 2016 | 36.30 | 36.81 | 36.20 | 36.70 | 130,020 | +0.23(+0.63%) |