Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 38.12 | 38.38 | 37.95 | 38.26 | 1,073,995 | +0.16(+0.42%) |
May 27, 2016 | 37.43 | 38.10 | 38.10 | 38.10 | 3,608,043 | +0.63(+1.68%) |
May 26, 2016 | 37.80 | 37.83 | 37.32 | 37.47 | 447,659 | -0.32(-0.85%) |
May 25, 2016 | 37.23 | 38.02 | 37.23 | 37.79 | 1,059,349 | +0.75(+2.03%) |
May 24, 2016 | 35.95 | 37.08 | 35.90 | 37.04 | 561,116 | +1.29(+3.61%) |
May 23, 2016 | 35.77 | 35.91 | 35.36 | 35.75 | 490,730 | +0.00(+0.00%) |
May 20, 2016 | 35.13 | 35.79 | 35.12 | 35.75 | 478,211 | +0.87(+2.51%) |
May 19, 2016 | 35.31 | 35.89 | 34.51 | 34.88 | 345,452 | -0.63(-1.77%) |
May 18, 2016 | 34.09 | 35.58 | 34.06 | 35.50 | 852,070 | +1.39(+4.06%) |
May 17, 2016 | 34.05 | 34.52 | 33.84 | 34.12 | 378,762 | +0.04(+0.11%) |
May 16, 2016 | 34.14 | 34.65 | 33.85 | 34.08 | 337,638 | -0.06(-0.17%) |
May 13, 2016 | 34.96 | 35.28 | 34.10 | 34.14 | 401,798 | -0.85(-2.42%) |
May 12, 2016 | 35.20 | 35.63 | 34.77 | 34.98 | 441,611 | -0.12(-0.35%) |
May 11, 2016 | 35.28 | 35.77 | 35.10 | 35.10 | 218,443 | -0.35(-0.99%) |
May 10, 2016 | 35.08 | 35.69 | 35.08 | 35.46 | 257,611 | +0.48(+1.39%) |
May 09, 2016 | 35.09 | 35.28 | 34.64 | 34.97 | 271,726 | -0.09(-0.27%) |
May 06, 2016 | 34.83 | 35.13 | 34.41 | 35.07 | 353,999 | +0.14(+0.41%) |
May 05, 2016 | 35.26 | 35.47 | 34.79 | 34.92 | 223,577 | -0.15(-0.43%) |
May 04, 2016 | 35.47 | 35.93 | 34.89 | 35.08 | 330,236 | -0.68(-1.91%) |
May 03, 2016 | 36.64 | 36.81 | 35.47 | 35.76 | 288,992 | -1.06(-2.89%) |
May 02, 2016 | 36.11 | 36.84 | 35.91 | 36.82 | 494,983 | +0.73(+2.03%) |
Apr 29, 2016 | 36.49 | 36.55 | 35.83 | 36.09 | 416,535 | -0.58(-1.58%) |
Apr 28, 2016 | 37.36 | 37.47 | 36.50 | 36.67 | 393,985 | -1.10(-2.92%) |
Apr 27, 2016 | 37.81 | 38.04 | 37.59 | 37.77 | 250,330 | -0.21(-0.55%) |
Apr 26, 2016 | 37.54 | 38.01 | 37.25 | 37.98 | 641,980 | +0.50(+1.34%) |
Apr 25, 2016 | 37.92 | 37.99 | 37.30 | 37.48 | 396,981 | -0.67(-1.77%) |
Apr 22, 2016 | 37.92 | 38.37 | 37.82 | 38.15 | 730,712 | +0.12(+0.32%) |
Apr 21, 2016 | 37.99 | 38.13 | 37.69 | 38.03 | 611,040 | -0.20(-0.52%) |
Apr 20, 2016 | 38.94 | 39.32 | 37.53 | 38.23 | 1,058,950 | +0.29(+0.78%) |
Apr 19, 2016 | 38.12 | 38.32 | 37.27 | 37.93 | 792,310 | -0.21(-0.55%) |
Apr 18, 2016 | 37.49 | 38.30 | 37.36 | 38.14 | 651,501 | +0.73(+1.95%) |
Apr 15, 2016 | 37.74 | 37.78 | 37.19 | 37.41 | 394,990 | -0.18(-0.48%) |
Apr 14, 2016 | 37.99 | 38.10 | 37.48 | 37.59 | 499,486 | -0.44(-1.15%) |
Apr 13, 2016 | 36.92 | 38.03 | 36.75 | 38.03 | 774,260 | +1.40(+3.81%) |
Apr 12, 2016 | 36.37 | 36.75 | 36.18 | 36.63 | 367,866 | +0.40(+1.10%) |
Apr 11, 2016 | 36.04 | 36.91 | 36.04 | 36.23 | 441,676 | +0.49(+1.38%) |
Apr 08, 2016 | 36.23 | 36.51 | 35.51 | 35.74 | 340,490 | -0.20(-0.55%) |
Apr 07, 2016 | 36.98 | 37.11 | 35.49 | 35.94 | 645,148 | -1.26(-3.40%) |
Apr 06, 2016 | 36.62 | 37.40 | 36.58 | 37.20 | 557,937 | +0.68(+1.87%) |
Apr 05, 2016 | 37.06 | 37.06 | 36.19 | 36.52 | 544,688 | -0.77(-2.06%) |
Apr 04, 2016 | 37.88 | 38.18 | 36.91 | 37.29 | 440,590 | -0.70(-1.85%) |
Apr 01, 2016 | 37.13 | 38.06 | 36.71 | 37.99 | 716,378 | +0.65(+1.73%) |
Mar 31, 2016 | 37.10 | 37.62 | 36.96 | 37.35 | 419,993 | +0.09(+0.26%) |
Mar 30, 2016 | 37.16 | 37.53 | 36.96 | 37.25 | 498,056 | +0.13(+0.36%) |
Mar 29, 2016 | 36.41 | 37.21 | 36.13 | 37.12 | 401,922 | +0.46(+1.24%) |
Mar 28, 2016 | 36.54 | 36.75 | 36.06 | 36.66 | 273,010 | +0.17(+0.47%) |
Mar 24, 2016 | 35.98 | 36.49 | 36.49 | 36.49 | 391,980 | +0.27(+0.73%) |
Mar 23, 2016 | 36.79 | 37.03 | 35.89 | 36.23 | 447,546 | -0.66(-1.80%) |
Mar 22, 2016 | 36.41 | 37.29 | 36.22 | 36.89 | 374,524 | +0.13(+0.36%) |
Mar 21, 2016 | 37.02 | 37.42 | 36.25 | 36.76 | 665,246 | -0.32(-0.87%) |
Mar 18, 2016 | 36.33 | 37.22 | 36.33 | 37.08 | 480,155 | +0.84(+2.31%) |
Mar 17, 2016 | 35.85 | 36.55 | 35.30 | 36.24 | 534,650 | +0.25(+0.69%) |
Mar 16, 2016 | 35.79 | 36.70 | 35.66 | 36.00 | 384,760 | -0.09(-0.24%) |
Mar 15, 2016 | 36.66 | 36.66 | 35.34 | 36.08 | 550,758 | -0.83(-2.24%) |
Mar 14, 2016 | 36.83 | 37.09 | 35.52 | 36.91 | 399,336 | -0.18(-0.49%) |
Mar 11, 2016 | 36.56 | 37.10 | 36.39 | 37.09 | 621,631 | +0.90(+2.49%) |
Mar 10, 2016 | 36.33 | 36.63 | 35.32 | 36.19 | 566,106 | +0.26(+0.71%) |
Mar 09, 2016 | 36.58 | 36.59 | 35.79 | 35.93 | 909,700 | -0.44(-1.20%) |
Mar 08, 2016 | 36.64 | 36.65 | 36.24 | 36.37 | 959,556 | -0.47(-1.29%) |
Mar 07, 2016 | 35.80 | 36.92 | 35.44 | 36.84 | 896,277 | +0.79(+2.19%) |
Mar 04, 2016 | 35.68 | 36.94 | 35.43 | 36.05 | 1,925,060 | +0.79(+2.24%) |
Mar 03, 2016 | 33.93 | 35.28 | 33.76 | 35.27 | 940,100 | +1.43(+4.24%) |
Mar 02, 2016 | 33.58 | 33.92 | 33.38 | 33.83 | 654,653 | -0.04(-0.11%) |