Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 38.75 | 39.30 | 38.51 | 38.91 | 1,888,411 | +0.11(+0.28%) |
May 27, 2016 | 38.65 | 38.80 | 38.80 | 38.80 | 1,028,700 | +0.15(+0.39%) |
May 26, 2016 | 38.34 | 38.72 | 37.87 | 38.65 | 1,304,428 | +0.46(+1.20%) |
May 25, 2016 | 38.22 | 38.31 | 37.62 | 38.19 | 2,031,781 | -0.14(-0.37%) |
May 24, 2016 | 36.46 | 38.35 | 36.37 | 38.33 | 2,256,958 | +1.90(+5.22%) |
May 23, 2016 | 36.47 | 37.00 | 36.08 | 36.43 | 1,627,294 | +0.06(+0.16%) |
May 20, 2016 | 37.34 | 37.34 | 35.94 | 36.37 | 3,572,733 | -0.92(-2.47%) |
May 19, 2016 | 33.32 | 37.36 | 33.06 | 37.29 | 5,189,511 | +1.61(+4.51%) |
May 18, 2016 | 35.97 | 36.10 | 35.17 | 35.68 | 3,061,272 | -0.32(-0.89%) |
May 17, 2016 | 36.95 | 37.03 | 35.83 | 36.00 | 2,435,466 | -0.89(-2.41%) |
May 16, 2016 | 36.97 | 37.30 | 36.12 | 36.89 | 2,115,588 | -0.07(-0.19%) |
May 13, 2016 | 36.31 | 37.00 | 36.27 | 36.96 | 1,825,995 | +0.67(+1.85%) |
May 12, 2016 | 35.88 | 36.42 | 35.74 | 36.29 | 1,301,277 | +0.59(+1.65%) |
May 11, 2016 | 35.33 | 36.49 | 35.33 | 35.70 | 2,165,034 | +0.93(+2.67%) |
May 10, 2016 | 34.75 | 35.02 | 34.34 | 34.77 | 1,045,053 | +0.08(+0.23%) |
May 09, 2016 | 34.79 | 35.38 | 34.52 | 34.69 | 796,401 | -0.23(-0.66%) |
May 06, 2016 | 34.09 | 35.01 | 33.80 | 34.92 | 1,723,978 | +0.90(+2.65%) |
May 05, 2016 | 34.05 | 34.05 | 33.85 | 34.02 | 746,662 | +0.10(+0.29%) |
May 04, 2016 | 34.18 | 34.33 | 33.83 | 33.92 | 1,587,527 | -0.38(-1.11%) |
May 03, 2016 | 34.94 | 35.11 | 34.23 | 34.30 | 1,810,054 | -1.13(-3.19%) |
May 02, 2016 | 34.24 | 35.45 | 34.23 | 35.43 | 1,640,733 | +1.25(+3.66%) |
Apr 29, 2016 | 34.25 | 34.45 | 33.67 | 34.18 | 1,385,330 | -0.16(-0.47%) |
Apr 28, 2016 | 34.91 | 35.51 | 34.25 | 34.34 | 1,477,166 | -0.66(-1.89%) |
Apr 27, 2016 | 35.35 | 35.40 | 34.52 | 35.00 | 1,966,063 | -0.28(-0.79%) |
Apr 26, 2016 | 36.16 | 36.35 | 35.22 | 35.28 | 1,088,344 | -0.76(-2.11%) |
Apr 25, 2016 | 36.48 | 36.69 | 35.96 | 36.04 | 676,520 | -0.52(-1.42%) |
Apr 22, 2016 | 36.33 | 36.82 | 36.25 | 36.56 | 2,569,940 | -0.04(-0.11%) |
Apr 21, 2016 | 36.87 | 36.93 | 36.29 | 36.60 | 575,833 | -0.16(-0.44%) |
Apr 20, 2016 | 37.00 | 37.26 | 36.74 | 36.76 | 856,441 | -0.28(-0.76%) |
Apr 19, 2016 | 36.80 | 37.07 | 36.32 | 37.04 | 1,080,472 | +0.28(+0.76%) |
Apr 18, 2016 | 35.71 | 36.79 | 35.71 | 36.76 | 1,236,421 | +1.00(+2.80%) |
Apr 15, 2016 | 35.43 | 35.92 | 35.40 | 35.76 | 1,521,946 | +0.22(+0.62%) |
Apr 14, 2016 | 36.12 | 36.66 | 35.51 | 35.54 | 1,039,347 | -0.53(-1.47%) |
Apr 13, 2016 | 35.45 | 36.16 | 35.45 | 36.07 | 1,012,951 | +0.59(+1.66%) |
Apr 12, 2016 | 35.72 | 35.80 | 35.31 | 35.48 | 1,070,453 | -0.19(-0.53%) |
Apr 11, 2016 | 36.51 | 36.69 | 35.67 | 35.67 | 707,280 | -0.78(-2.14%) |
Apr 08, 2016 | 36.84 | 37.00 | 36.22 | 36.45 | 692,694 | -0.14(-0.38%) |
Apr 07, 2016 | 36.94 | 37.13 | 36.44 | 36.59 | 788,577 | -0.50(-1.35%) |
Apr 06, 2016 | 37.09 | 37.41 | 36.81 | 37.09 | 733,017 | +0.16(+0.43%) |
Apr 05, 2016 | 37.43 | 37.76 | 36.81 | 36.93 | 1,131,128 | -0.73(-1.94%) |
Apr 04, 2016 | 38.05 | 38.52 | 37.51 | 37.66 | 878,625 | -0.33(-0.87%) |
Apr 01, 2016 | 37.33 | 38.07 | 37.33 | 37.99 | 1,179,459 | +0.32(+0.85%) |
Mar 31, 2016 | 37.23 | 37.95 | 37.07 | 37.67 | 1,498,092 | +0.43(+1.15%) |
Mar 30, 2016 | 37.20 | 37.64 | 37.10 | 37.24 | 1,218,508 | +0.24(+0.65%) |
Mar 29, 2016 | 35.27 | 37.04 | 35.27 | 37.00 | 1,454,832 | +1.60(+4.52%) |
Mar 28, 2016 | 35.21 | 35.52 | 35.02 | 35.40 | 729,425 | +0.21(+0.60%) |
Mar 24, 2016 | 35.10 | 35.19 | 35.19 | 35.19 | 629,300 | -0.03(-0.09%) |
Mar 23, 2016 | 35.35 | 35.62 | 35.03 | 35.22 | 713,963 | -0.22(-0.62%) |
Mar 22, 2016 | 34.66 | 35.75 | 34.63 | 35.44 | 1,158,776 | +0.60(+1.72%) |
Mar 21, 2016 | 34.77 | 34.99 | 34.60 | 34.84 | 996,269 | -0.03(-0.09%) |
Mar 18, 2016 | 35.29 | 35.29 | 34.64 | 34.87 | 1,097,580 | -0.23(-0.66%) |
Mar 17, 2016 | 35.59 | 35.68 | 34.85 | 35.10 | 651,419 | -0.50(-1.40%) |
Mar 16, 2016 | 35.09 | 35.78 | 34.98 | 35.60 | 827,564 | +0.33(+0.94%) |
Mar 15, 2016 | 35.32 | 35.57 | 35.01 | 35.27 | 1,231,975 | -0.06(-0.17%) |
Mar 14, 2016 | 35.42 | 35.80 | 35.26 | 35.33 | 1,037,001 | -0.50(-1.40%) |
Mar 11, 2016 | 35.79 | 36.19 | 35.64 | 35.83 | 761,403 | +0.31(+0.87%) |
Mar 10, 2016 | 35.06 | 35.65 | 34.80 | 35.52 | 1,647,839 | +0.67(+1.92%) |
Mar 09, 2016 | 34.74 | 35.32 | 34.62 | 34.85 | 894,257 | +0.34(+0.99%) |
Mar 08, 2016 | 34.53 | 34.90 | 34.39 | 34.51 | 1,672,467 | -0.14(-0.40%) |
Mar 07, 2016 | 35.73 | 35.73 | 34.44 | 34.65 | 1,788,253 | -1.35(-3.75%) |
Mar 04, 2016 | 36.56 | 37.00 | 35.83 | 36.00 | 1,412,211 | -0.57(-1.56%) |
Mar 03, 2016 | 37.24 | 37.30 | 36.11 | 36.57 | 1,127,951 | -0.75(-2.01%) |
Mar 02, 2016 | 37.55 | 37.55 | 36.90 | 37.32 | 1,475,948 | -0.18(-0.48%) |