Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 39.47 | 39.47 | 38.64 | 38.75 | 2,262,114 | -0.35(-0.89%) |
May 27, 2016 | 39.07 | 39.10 | 39.10 | 39.10 | 1,458,130 | +0.18(+0.47%) |
May 26, 2016 | 38.87 | 39.06 | 38.84 | 38.92 | 1,923,535 | +0.37(+0.97%) |
May 25, 2016 | 38.86 | 38.89 | 38.53 | 38.54 | 2,850,380 | +0.03(+0.09%) |
May 24, 2016 | 38.05 | 38.61 | 38.03 | 38.51 | 1,864,602 | +0.92(+2.44%) |
May 23, 2016 | 37.57 | 37.74 | 37.49 | 37.59 | 1,777,027 | -0.12(-0.32%) |
May 20, 2016 | 37.89 | 37.93 | 37.65 | 37.71 | 1,602,282 | +0.11(+0.30%) |
May 19, 2016 | 37.57 | 37.68 | 37.37 | 37.60 | 1,878,162 | -0.27(-0.71%) |
May 18, 2016 | 37.85 | 38.18 | 37.62 | 37.87 | 2,046,529 | +0.06(+0.16%) |
May 17, 2016 | 38.15 | 38.29 | 37.70 | 37.81 | 2,083,456 | -0.81(-2.09%) |
May 16, 2016 | 38.27 | 38.69 | 38.24 | 38.61 | 1,401,917 | +0.35(+0.90%) |
May 13, 2016 | 38.57 | 38.73 | 38.19 | 38.27 | 1,647,509 | -0.44(-1.14%) |
May 12, 2016 | 38.97 | 39.00 | 38.49 | 38.71 | 1,891,294 | -0.01(-0.02%) |
May 11, 2016 | 38.86 | 38.99 | 38.68 | 38.72 | 1,633,900 | -0.35(-0.89%) |
May 10, 2016 | 38.82 | 39.09 | 38.80 | 39.06 | 1,891,391 | +0.40(+1.03%) |
May 09, 2016 | 38.67 | 38.87 | 38.58 | 38.67 | 1,900,855 | +0.36(+0.95%) |
May 06, 2016 | 38.00 | 38.31 | 37.97 | 38.30 | 1,423,114 | +0.25(+0.66%) |
May 05, 2016 | 38.02 | 38.25 | 37.96 | 38.05 | 1,640,498 | -0.03(-0.07%) |
May 04, 2016 | 37.94 | 38.15 | 37.89 | 38.08 | 1,814,446 | -0.14(-0.36%) |
May 03, 2016 | 38.31 | 38.44 | 38.12 | 38.21 | 2,300,648 | -0.35(-0.92%) |
May 02, 2016 | 38.34 | 38.63 | 38.29 | 38.57 | 2,503,557 | +0.46(+1.20%) |
Apr 29, 2016 | 38.02 | 38.30 | 37.88 | 38.11 | 5,771,615 | -0.42(-1.08%) |
Apr 28, 2016 | 38.16 | 38.74 | 38.16 | 38.53 | 2,487,080 | -0.20(-0.51%) |
Apr 27, 2016 | 38.63 | 38.82 | 38.45 | 38.73 | 2,247,403 | +0.09(+0.23%) |
Apr 26, 2016 | 38.90 | 39.05 | 38.55 | 38.63 | 1,965,238 | -0.27(-0.68%) |
Apr 25, 2016 | 38.57 | 38.98 | 38.52 | 38.90 | 1,642,747 | +0.21(+0.55%) |
Apr 22, 2016 | 38.65 | 38.76 | 38.35 | 38.69 | 2,058,396 | -0.44(-1.12%) |
Apr 21, 2016 | 39.25 | 39.38 | 39.04 | 39.12 | 2,079,762 | -0.93(-2.32%) |
Apr 20, 2016 | 40.14 | 40.34 | 39.97 | 40.05 | 2,348,076 | -0.35(-0.87%) |
Apr 19, 2016 | 40.29 | 40.51 | 40.13 | 40.40 | 3,668,850 | +1.11(+2.82%) |
Apr 18, 2016 | 39.05 | 39.36 | 39.05 | 39.30 | 1,594,853 | +0.11(+0.28%) |
Apr 15, 2016 | 39.05 | 39.28 | 39.02 | 39.18 | 1,763,564 | +0.28(+0.73%) |
Apr 14, 2016 | 39.22 | 39.24 | 38.85 | 38.90 | 1,766,943 | -0.15(-0.40%) |
Apr 13, 2016 | 39.17 | 39.27 | 38.90 | 39.06 | 2,870,577 | +0.18(+0.46%) |
Apr 12, 2016 | 38.67 | 38.92 | 38.49 | 38.88 | 1,889,803 | +0.39(+1.03%) |
Apr 11, 2016 | 38.64 | 38.88 | 38.48 | 38.48 | 1,550,417 | -0.04(-0.11%) |
Apr 08, 2016 | 38.51 | 38.70 | 38.42 | 38.52 | 1,429,416 | +0.02(+0.04%) |
Apr 07, 2016 | 38.58 | 38.82 | 38.38 | 38.51 | 1,456,215 | -0.33(-0.84%) |
Apr 06, 2016 | 38.51 | 38.86 | 38.46 | 38.83 | 1,705,725 | +0.40(+1.03%) |
Apr 05, 2016 | 38.45 | 38.59 | 38.30 | 38.44 | 1,605,790 | -0.13(-0.33%) |
Apr 04, 2016 | 38.75 | 38.82 | 38.43 | 38.57 | 2,158,292 | +0.23(+0.60%) |
Apr 01, 2016 | 37.74 | 38.35 | 37.73 | 38.33 | 2,261,255 | -0.03(-0.09%) |
Mar 31, 2016 | 38.76 | 38.81 | 38.33 | 38.37 | 2,369,003 | -0.72(-1.85%) |
Mar 30, 2016 | 39.25 | 39.47 | 38.97 | 39.09 | 3,733,266 | +0.45(+1.16%) |
Mar 29, 2016 | 38.32 | 38.64 | 38.23 | 38.64 | 2,859,193 | +0.58(+1.53%) |
Mar 28, 2016 | 37.98 | 38.20 | 37.97 | 38.06 | 766,579 | +0.11(+0.29%) |
Mar 24, 2016 | 37.84 | 37.95 | 37.95 | 37.95 | 1,816,718 | -0.12(-0.32%) |
Mar 23, 2016 | 38.15 | 38.22 | 37.96 | 38.07 | 2,499,857 | +0.49(+1.30%) |
Mar 22, 2016 | 37.42 | 37.67 | 37.42 | 37.58 | 1,912,709 | -0.35(-0.93%) |
Mar 21, 2016 | 37.88 | 38.11 | 37.87 | 37.93 | 1,861,017 | -0.30(-0.79%) |
Mar 18, 2016 | 37.97 | 38.45 | 37.91 | 38.23 | 2,347,658 | -0.03(-0.07%) |
Mar 17, 2016 | 37.70 | 38.35 | 37.67 | 38.26 | 3,838,193 | +0.29(+0.77%) |
Mar 16, 2016 | 37.57 | 37.98 | 37.38 | 37.97 | 2,408,184 | -0.06(-0.16%) |
Mar 15, 2016 | 37.92 | 38.21 | 37.79 | 38.03 | 1,960,221 | +0.17(+0.45%) |
Mar 14, 2016 | 37.97 | 38.03 | 37.77 | 37.85 | 1,896,853 | -0.16(-0.43%) |
Mar 11, 2016 | 37.93 | 38.04 | 37.77 | 38.02 | 2,277,857 | +0.51(+1.35%) |
Mar 10, 2016 | 38.37 | 38.55 | 37.16 | 37.51 | 4,071,294 | -0.09(-0.25%) |
Mar 09, 2016 | 37.77 | 37.95 | 37.54 | 37.60 | 1,979,126 | +0.11(+0.30%) |
Mar 08, 2016 | 37.42 | 37.76 | 37.38 | 37.49 | 1,647,439 | +0.06(+0.16%) |
Mar 07, 2016 | 37.28 | 37.54 | 37.18 | 37.43 | 1,518,115 | -0.27(-0.73%) |
Mar 04, 2016 | 37.85 | 37.87 | 37.62 | 37.71 | 2,483,123 | +0.52(+1.39%) |
Mar 03, 2016 | 36.60 | 37.24 | 36.60 | 37.19 | 2,368,408 | +0.15(+0.42%) |
Mar 02, 2016 | 37.05 | 37.12 | 36.61 | 37.04 | 2,807,193 | -0.75(-1.98%) |