Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 39.68 | 39.90 | 38.69 | 38.81 | 439,865 | -0.62(-1.57%) |
May 27, 2016 | 39.04 | 39.43 | 39.43 | 39.43 | 365,355 | +0.40(+1.03%) |
May 26, 2016 | 39.15 | 39.15 | 38.73 | 39.03 | 208,325 | +0.04(+0.11%) |
May 25, 2016 | 39.25 | 39.33 | 38.74 | 38.99 | 232,566 | -0.05(-0.13%) |
May 24, 2016 | 38.26 | 39.34 | 37.81 | 39.04 | 362,516 | +1.15(+3.04%) |
May 23, 2016 | 37.74 | 38.00 | 37.36 | 37.89 | 379,843 | +0.12(+0.32%) |
May 20, 2016 | 36.74 | 37.76 | 36.56 | 37.77 | 512,996 | +1.29(+3.53%) |
May 19, 2016 | 35.96 | 36.52 | 35.32 | 36.48 | 270,873 | +0.27(+0.73%) |
May 18, 2016 | 35.96 | 36.28 | 34.94 | 36.21 | 283,844 | +0.19(+0.52%) |
May 17, 2016 | 35.21 | 36.73 | 35.21 | 36.02 | 494,193 | +0.75(+2.12%) |
May 16, 2016 | 34.44 | 35.55 | 34.35 | 35.28 | 254,349 | +0.98(+2.85%) |
May 13, 2016 | 34.56 | 34.71 | 33.93 | 34.30 | 326,437 | -0.37(-1.06%) |
May 12, 2016 | 34.57 | 34.71 | 34.11 | 34.67 | 242,172 | +0.25(+0.72%) |
May 11, 2016 | 34.89 | 35.10 | 34.33 | 34.42 | 156,726 | -0.57(-1.62%) |
May 10, 2016 | 34.64 | 35.01 | 34.35 | 34.99 | 161,823 | +0.48(+1.38%) |
May 09, 2016 | 34.74 | 35.01 | 34.48 | 34.51 | 141,674 | -0.32(-0.91%) |
May 06, 2016 | 34.63 | 35.03 | 34.34 | 34.83 | 141,542 | +0.26(+0.74%) |
May 05, 2016 | 34.71 | 34.85 | 34.49 | 34.57 | 181,473 | +0.03(+0.10%) |
May 04, 2016 | 34.19 | 34.78 | 33.78 | 34.54 | 204,316 | +0.22(+0.65%) |
May 03, 2016 | 35.19 | 35.53 | 34.18 | 34.31 | 279,194 | -1.31(-3.68%) |
May 02, 2016 | 35.56 | 35.82 | 35.10 | 35.62 | 305,758 | +0.16(+0.46%) |
Apr 29, 2016 | 36.24 | 36.24 | 35.21 | 35.46 | 271,327 | -0.77(-2.13%) |
Apr 28, 2016 | 36.61 | 37.38 | 36.16 | 36.23 | 340,212 | -0.71(-1.92%) |
Apr 27, 2016 | 37.15 | 37.55 | 36.76 | 36.94 | 190,289 | -0.12(-0.32%) |
Apr 26, 2016 | 36.86 | 37.11 | 36.54 | 37.06 | 182,767 | +0.30(+0.81%) |
Apr 25, 2016 | 37.46 | 37.69 | 36.60 | 36.76 | 333,231 | -0.71(-1.90%) |
Apr 22, 2016 | 37.46 | 37.55 | 37.15 | 37.47 | 232,466 | +0.15(+0.39%) |
Apr 21, 2016 | 37.84 | 38.24 | 37.25 | 37.32 | 278,911 | -0.51(-1.36%) |
Apr 20, 2016 | 37.49 | 38.00 | 37.23 | 37.84 | 147,169 | +0.33(+0.89%) |
Apr 19, 2016 | 38.45 | 38.66 | 37.24 | 37.50 | 236,878 | -0.81(-2.12%) |
Apr 18, 2016 | 38.37 | 38.92 | 38.26 | 38.32 | 218,775 | -0.23(-0.60%) |
Apr 15, 2016 | 38.51 | 38.73 | 37.90 | 38.55 | 171,078 | +0.04(+0.11%) |
Apr 14, 2016 | 38.36 | 38.84 | 38.13 | 38.51 | 213,760 | -0.01(-0.02%) |
Apr 13, 2016 | 37.43 | 38.71 | 37.23 | 38.51 | 316,528 | +1.45(+3.90%) |
Apr 12, 2016 | 37.32 | 37.57 | 36.55 | 37.07 | 564,021 | -0.12(-0.32%) |
Apr 11, 2016 | 37.55 | 38.33 | 37.19 | 37.19 | 321,971 | -0.19(-0.50%) |
Apr 08, 2016 | 38.38 | 38.43 | 37.20 | 37.38 | 536,732 | -0.72(-1.89%) |
Apr 07, 2016 | 39.75 | 39.87 | 37.78 | 38.09 | 1,114,873 | +0.29(+0.77%) |
Apr 06, 2016 | 36.77 | 38.42 | 36.74 | 37.80 | 595,771 | +1.18(+3.22%) |
Apr 05, 2016 | 36.84 | 37.87 | 36.50 | 36.62 | 367,180 | -0.52(-1.41%) |
Apr 04, 2016 | 37.40 | 37.81 | 36.79 | 37.15 | 387,466 | -0.21(-0.55%) |
Apr 01, 2016 | 37.19 | 38.18 | 36.85 | 37.35 | 240,839 | -0.21(-0.55%) |
Mar 31, 2016 | 37.59 | 38.24 | 37.22 | 37.56 | 205,376 | -0.06(-0.16%) |
Mar 30, 2016 | 37.56 | 38.25 | 36.85 | 37.62 | 163,548 | +0.48(+1.29%) |
Mar 29, 2016 | 36.85 | 37.23 | 36.71 | 37.14 | 471,941 | +0.12(+0.32%) |
Mar 28, 2016 | 37.23 | 37.32 | 36.49 | 37.02 | 129,565 | +0.02(+0.05%) |
Mar 24, 2016 | 36.56 | 37.00 | 37.00 | 37.00 | 214,799 | +0.14(+0.37%) |
Mar 23, 2016 | 37.68 | 38.70 | 36.76 | 36.86 | 211,872 | -1.09(-2.86%) |
Mar 22, 2016 | 37.54 | 38.16 | 36.97 | 37.95 | 351,631 | +0.08(+0.20%) |
Mar 21, 2016 | 37.66 | 38.03 | 37.10 | 37.87 | 309,083 | +0.07(+0.18%) |
Mar 18, 2016 | 37.51 | 38.97 | 36.40 | 37.80 | 659,400 | +0.45(+1.21%) |
Mar 17, 2016 | 35.98 | 37.98 | 35.84 | 37.35 | 517,931 | +1.25(+3.46%) |
Mar 16, 2016 | 34.86 | 36.15 | 34.30 | 36.10 | 368,210 | +1.06(+3.03%) |
Mar 15, 2016 | 34.48 | 35.37 | 34.23 | 35.04 | 358,113 | +0.27(+0.79%) |
Mar 14, 2016 | 35.21 | 35.30 | 34.36 | 34.77 | 129,368 | -0.61(-1.72%) |
Mar 11, 2016 | 34.88 | 35.43 | 34.03 | 35.37 | 178,558 | +0.88(+2.56%) |
Mar 10, 2016 | 34.73 | 34.83 | 34.14 | 34.49 | 245,269 | +0.08(+0.22%) |
Mar 09, 2016 | 34.53 | 34.68 | 34.19 | 34.42 | 236,368 | +0.15(+0.45%) |
Mar 08, 2016 | 34.99 | 35.12 | 34.17 | 34.26 | 337,262 | -0.84(-2.39%) |
Mar 07, 2016 | 34.73 | 35.94 | 34.48 | 35.10 | 246,641 | +0.25(+0.71%) |
Mar 04, 2016 | 34.55 | 35.18 | 34.36 | 34.85 | 246,630 | +0.14(+0.39%) |
Mar 03, 2016 | 34.60 | 35.46 | 34.14 | 34.72 | 254,288 | +0.14(+0.40%) |
Mar 02, 2016 | 34.32 | 34.86 | 34.14 | 34.58 | 259,287 | +0.06(+0.17%) |