Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 38.00 | 38.00 | 37.81 | 37.98 | 27,494 | +0.10(+0.28%) |
May 27, 2016 | 37.81 | 37.88 | 37.88 | 37.88 | 9,556 | +0.36(+0.96%) |
May 26, 2016 | 37.49 | 37.58 | 37.44 | 37.52 | 12,581 | +0.08(+0.20%) |
May 25, 2016 | 37.29 | 37.53 | 37.29 | 37.44 | 11,756 | +0.21(+0.56%) |
May 24, 2016 | 36.85 | 37.27 | 36.85 | 37.23 | 11,468 | +0.71(+1.96%) |
May 23, 2016 | 36.73 | 36.78 | 36.52 | 36.52 | 19,880 | -0.10(-0.29%) |
May 20, 2016 | 36.22 | 36.70 | 36.22 | 36.62 | 18,152 | +0.36(+1.00%) |
May 19, 2016 | 36.37 | 36.49 | 36.03 | 36.26 | 150,241 | -0.29(-0.78%) |
May 18, 2016 | 36.38 | 36.72 | 36.30 | 36.54 | 21,048 | +0.03(+0.08%) |
May 17, 2016 | 36.82 | 36.94 | 36.51 | 36.52 | 10,472 | -0.41(-1.11%) |
May 16, 2016 | 36.51 | 37.01 | 36.51 | 36.93 | 15,450 | +0.43(+1.17%) |
May 13, 2016 | 36.51 | 36.75 | 36.45 | 36.50 | 24,605 | -0.20(-0.55%) |
May 12, 2016 | 36.94 | 36.95 | 36.46 | 36.70 | 13,814 | -0.11(-0.31%) |
May 11, 2016 | 37.25 | 37.33 | 36.81 | 36.81 | 51,751 | -0.56(-1.50%) |
May 10, 2016 | 36.98 | 37.37 | 36.95 | 37.37 | 14,555 | +0.47(+1.26%) |
May 09, 2016 | 36.95 | 37.06 | 36.95 | 36.91 | 34,590 | +0.15(+0.41%) |
May 06, 2016 | 36.42 | 36.80 | 36.37 | 36.75 | 40,230 | +0.00(+0.00%) |
May 05, 2016 | 36.83 | 36.97 | 36.73 | 36.75 | 13,413 | +0.01(+0.03%) |
May 04, 2016 | 36.92 | 36.97 | 36.68 | 36.74 | 57,590 | -0.45(-1.20%) |
May 03, 2016 | 37.22 | 37.41 | 37.08 | 37.19 | 33,298 | -0.40(-1.06%) |
May 02, 2016 | 37.28 | 37.60 | 37.19 | 37.59 | 5,790 | +0.40(+1.08%) |
Apr 29, 2016 | 37.47 | 37.49 | 36.88 | 37.19 | 38,874 | -0.41(-1.09%) |
Apr 28, 2016 | 37.82 | 38.09 | 37.54 | 37.60 | 35,433 | -0.35(-0.93%) |
Apr 27, 2016 | 37.94 | 38.10 | 37.74 | 37.95 | 30,801 | -0.01(-0.03%) |
Apr 26, 2016 | 38.11 | 38.13 | 37.85 | 37.96 | 8,229 | -0.08(-0.20%) |
Apr 25, 2016 | 38.09 | 38.19 | 37.94 | 38.04 | 21,714 | -0.20(-0.52%) |
Apr 22, 2016 | 38.20 | 38.28 | 37.95 | 38.24 | 16,211 | +0.00(+0.00%) |
Apr 21, 2016 | 38.21 | 38.35 | 38.03 | 38.24 | 16,860 | +0.10(+0.25%) |
Apr 20, 2016 | 38.12 | 38.28 | 38.00 | 38.14 | 17,724 | +0.10(+0.28%) |
Apr 19, 2016 | 38.36 | 38.36 | 37.97 | 38.04 | 92,760 | -0.41(-1.06%) |
Apr 18, 2016 | 37.99 | 38.45 | 37.99 | 38.45 | 66,074 | +0.31(+0.82%) |
Apr 15, 2016 | 38.12 | 38.16 | 38.00 | 38.14 | 11,096 | -0.04(-0.10%) |
Apr 14, 2016 | 38.14 | 38.31 | 38.12 | 38.17 | 26,054 | -0.01(-0.02%) |
Apr 13, 2016 | 37.84 | 38.21 | 37.84 | 38.18 | 12,817 | +0.52(+1.39%) |
Apr 12, 2016 | 37.25 | 37.66 | 37.22 | 37.66 | 8,471 | +0.42(+1.12%) |
Apr 11, 2016 | 37.74 | 37.84 | 37.24 | 37.24 | 8,256 | -0.33(-0.89%) |
Apr 08, 2016 | 37.90 | 37.90 | 37.46 | 37.57 | 4,034 | +0.03(+0.08%) |
Apr 07, 2016 | 38.12 | 38.19 | 37.44 | 37.54 | 20,839 | -0.67(-1.74%) |
Apr 06, 2016 | 37.69 | 38.21 | 37.55 | 38.21 | 45,044 | +0.80(+2.14%) |
Apr 05, 2016 | 37.46 | 37.57 | 37.35 | 37.41 | 17,394 | -0.36(-0.96%) |
Apr 04, 2016 | 37.99 | 37.99 | 37.76 | 37.77 | 23,924 | -0.15(-0.40%) |
Apr 01, 2016 | 37.34 | 37.97 | 37.34 | 37.93 | 31,054 | +0.40(+1.07%) |
Mar 31, 2016 | 37.44 | 37.71 | 37.44 | 37.53 | 6,813 | +0.08(+0.20%) |
Mar 30, 2016 | 37.57 | 37.69 | 37.42 | 37.45 | 9,489 | +0.12(+0.32%) |
Mar 29, 2016 | 36.84 | 37.39 | 36.80 | 37.33 | 60,872 | +0.45(+1.23%) |
Mar 28, 2016 | 37.08 | 37.09 | 36.87 | 36.88 | 52,585 | -0.02(-0.05%) |
Mar 24, 2016 | 36.68 | 36.90 | 36.90 | 36.90 | 25,310 | -0.04(-0.10%) |
Mar 23, 2016 | 37.26 | 37.26 | 36.94 | 36.94 | 10,924 | -0.46(-1.24%) |
Mar 22, 2016 | 37.01 | 37.48 | 37.01 | 37.40 | 8,112 | +0.01(+0.03%) |
Mar 21, 2016 | 37.35 | 37.42 | 37.23 | 37.39 | 14,411 | +0.15(+0.41%) |
Mar 18, 2016 | 37.08 | 37.34 | 37.02 | 37.24 | 77,764 | +0.23(+0.62%) |
Mar 17, 2016 | 37.02 | 37.10 | 36.74 | 37.01 | 12,460 | -0.06(-0.15%) |
Mar 16, 2016 | 36.74 | 37.15 | 36.71 | 37.07 | 37,057 | +0.28(+0.75%) |
Mar 15, 2016 | 37.00 | 37.00 | 36.73 | 36.79 | 42,507 | -0.37(-1.00%) |
Mar 14, 2016 | 37.02 | 37.23 | 36.94 | 37.16 | 11,086 | +0.09(+0.23%) |
Mar 11, 2016 | 36.80 | 37.08 | 36.77 | 37.08 | 8,038 | +0.78(+2.15%) |
Mar 10, 2016 | 36.68 | 36.77 | 36.06 | 36.30 | 16,469 | -0.12(-0.34%) |
Mar 09, 2016 | 36.58 | 36.58 | 36.26 | 36.42 | 112,412 | +0.00(+0.00%) |
Mar 08, 2016 | 36.71 | 36.71 | 36.42 | 36.42 | 19,222 | -0.45(-1.22%) |
Mar 07, 2016 | 36.56 | 37.11 | 36.56 | 36.87 | 12,151 | +0.03(+0.09%) |
Mar 04, 2016 | 36.83 | 37.07 | 36.69 | 36.84 | 16,490 | -0.05(-0.14%) |
Mar 03, 2016 | 36.73 | 36.89 | 36.64 | 36.89 | 84,425 | +0.07(+0.19%) |
Mar 02, 2016 | 36.83 | 36.84 | 36.58 | 36.82 | 21,159 | -0.05(-0.13%) |