Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 36.53 | 37.25 | 36.29 | 36.92 | 1,149,981 | +0.89(+2.47%) |
May 27, 2016 | 36.70 | 36.03 | 36.03 | 36.03 | 378,300 | -0.47(-1.29%) |
May 26, 2016 | 36.59 | 37.07 | 36.17 | 36.50 | 216,312 | -0.12(-0.33%) |
May 25, 2016 | 36.51 | 36.89 | 35.93 | 36.62 | 222,906 | +0.16(+0.44%) |
May 24, 2016 | 35.71 | 36.72 | 35.46 | 36.46 | 318,345 | +1.00(+2.82%) |
May 23, 2016 | 35.91 | 36.15 | 35.31 | 35.46 | 313,488 | -0.53(-1.47%) |
May 20, 2016 | 36.14 | 36.26 | 35.30 | 35.99 | 267,508 | -0.02(-0.06%) |
May 19, 2016 | 36.00 | 36.25 | 35.03 | 36.01 | 295,628 | -0.05(-0.14%) |
May 18, 2016 | 36.77 | 37.10 | 35.84 | 36.06 | 258,207 | -0.76(-2.06%) |
May 17, 2016 | 37.37 | 38.00 | 36.51 | 36.82 | 246,370 | -0.53(-1.42%) |
May 16, 2016 | 37.18 | 37.41 | 36.66 | 37.35 | 201,093 | +0.18(+0.48%) |
May 13, 2016 | 37.31 | 38.40 | 37.03 | 37.17 | 233,946 | -0.28(-0.75%) |
May 12, 2016 | 37.30 | 37.60 | 36.89 | 37.45 | 478,114 | +0.19(+0.51%) |
May 11, 2016 | 39.31 | 39.68 | 37.00 | 37.26 | 359,848 | -2.44(-6.15%) |
May 10, 2016 | 40.00 | 40.00 | 38.76 | 39.70 | 360,863 | -0.12(-0.30%) |
May 09, 2016 | 38.08 | 40.60 | 37.90 | 39.82 | 429,964 | +1.85(+4.87%) |
May 06, 2016 | 38.17 | 38.48 | 37.42 | 37.97 | 193,257 | -0.36(-0.94%) |
May 05, 2016 | 38.98 | 39.06 | 38.26 | 38.33 | 197,296 | -0.57(-1.47%) |
May 04, 2016 | 38.06 | 39.18 | 37.90 | 38.90 | 345,111 | +0.67(+1.75%) |
May 03, 2016 | 38.21 | 38.76 | 37.97 | 38.23 | 212,111 | -0.25(-0.65%) |
May 02, 2016 | 37.56 | 38.64 | 37.30 | 38.48 | 301,876 | +0.99(+2.64%) |
Apr 29, 2016 | 37.30 | 37.87 | 37.15 | 37.49 | 183,067 | +0.21(+0.56%) |
Apr 28, 2016 | 37.55 | 38.02 | 37.24 | 37.28 | 178,492 | -0.59(-1.56%) |
Apr 27, 2016 | 38.62 | 38.92 | 37.55 | 37.87 | 171,935 | -1.00(-2.57%) |
Apr 26, 2016 | 38.56 | 39.22 | 38.27 | 38.87 | 304,984 | +0.52(+1.36%) |
Apr 25, 2016 | 37.94 | 39.04 | 37.94 | 38.35 | 298,371 | +0.35(+0.92%) |
Apr 22, 2016 | 37.41 | 38.02 | 36.72 | 38.00 | 313,100 | +0.48(+1.28%) |
Apr 21, 2016 | 38.23 | 38.75 | 37.44 | 37.52 | 271,957 | -0.59(-1.55%) |
Apr 20, 2016 | 37.64 | 38.43 | 37.02 | 38.11 | 234,474 | +0.61(+1.63%) |
Apr 19, 2016 | 38.50 | 38.92 | 37.33 | 37.50 | 259,268 | -1.11(-2.87%) |
Apr 18, 2016 | 38.36 | 39.00 | 37.76 | 38.61 | 405,295 | +0.23(+0.60%) |
Apr 15, 2016 | 37.51 | 38.39 | 37.51 | 38.38 | 266,206 | +0.83(+2.21%) |
Apr 14, 2016 | 37.08 | 38.00 | 37.08 | 37.55 | 335,636 | +0.24(+0.64%) |
Apr 13, 2016 | 37.64 | 38.36 | 37.12 | 37.31 | 271,662 | -0.17(-0.45%) |
Apr 12, 2016 | 37.34 | 38.81 | 36.54 | 37.48 | 256,391 | +0.34(+0.92%) |
Apr 11, 2016 | 38.35 | 38.47 | 37.01 | 37.14 | 439,230 | -1.25(-3.26%) |
Apr 08, 2016 | 37.73 | 38.71 | 37.54 | 38.39 | 158,995 | +0.78(+2.07%) |
Apr 07, 2016 | 38.22 | 38.57 | 37.22 | 37.61 | 242,758 | -0.79(-2.06%) |
Apr 06, 2016 | 38.29 | 38.95 | 37.54 | 38.40 | 414,428 | +0.17(+0.44%) |
Apr 05, 2016 | 39.60 | 39.86 | 37.64 | 38.23 | 621,157 | -1.49(-3.75%) |
Apr 04, 2016 | 39.82 | 41.76 | 39.47 | 39.72 | 500,033 | -0.02(-0.05%) |
Apr 01, 2016 | 38.80 | 40.12 | 38.64 | 39.74 | 272,219 | +0.75(+1.92%) |
Mar 31, 2016 | 39.53 | 40.11 | 38.85 | 38.99 | 270,787 | -0.55(-1.39%) |
Mar 30, 2016 | 39.56 | 40.08 | 38.85 | 39.54 | 283,928 | +0.09(+0.23%) |
Mar 29, 2016 | 38.76 | 40.40 | 38.45 | 39.45 | 540,647 | +0.68(+1.75%) |
Mar 28, 2016 | 38.72 | 38.99 | 37.80 | 38.77 | 214,154 | +0.29(+0.75%) |
Mar 24, 2016 | 37.65 | 38.48 | 38.48 | 38.48 | 155,800 | +0.71(+1.88%) |
Mar 23, 2016 | 39.70 | 39.70 | 37.33 | 37.77 | 337,921 | -2.03(-5.10%) |
Mar 22, 2016 | 39.46 | 40.46 | 39.07 | 39.80 | 385,037 | +0.13(+0.33%) |
Mar 21, 2016 | 39.80 | 40.17 | 39.14 | 39.67 | 545,342 | -0.21(-0.53%) |
Mar 18, 2016 | 39.01 | 40.00 | 39.00 | 39.88 | 495,022 | +1.07(+2.76%) |
Mar 17, 2016 | 37.42 | 39.04 | 37.25 | 38.81 | 287,797 | +1.21(+3.22%) |
Mar 16, 2016 | 36.82 | 37.79 | 36.38 | 37.60 | 174,239 | +0.76(+2.06%) |
Mar 15, 2016 | 38.59 | 39.17 | 36.59 | 36.84 | 366,498 | -1.62(-4.21%) |
Mar 14, 2016 | 38.23 | 38.69 | 37.52 | 38.46 | 320,030 | +0.12(+0.31%) |
Mar 11, 2016 | 39.60 | 39.60 | 37.82 | 38.34 | 230,299 | -0.40(-1.03%) |
Mar 10, 2016 | 38.74 | 39.00 | 36.50 | 38.74 | 346,287 | +0.63(+1.65%) |
Mar 09, 2016 | 38.00 | 38.80 | 37.52 | 38.11 | 280,985 | -0.09(-0.24%) |
Mar 08, 2016 | 38.90 | 39.34 | 37.04 | 38.20 | 775,274 | -0.82(-2.10%) |
Mar 07, 2016 | 37.46 | 39.45 | 37.09 | 39.02 | 756,341 | +1.45(+3.86%) |
Mar 04, 2016 | 35.41 | 38.00 | 35.08 | 37.57 | 842,692 | +2.07(+5.83%) |
Mar 03, 2016 | 35.85 | 36.42 | 35.33 | 35.50 | 351,850 | -0.38(-1.06%) |
Mar 02, 2016 | 34.86 | 35.99 | 34.76 | 35.88 | 267,899 | +1.04(+2.99%) |