Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 39.39 | 39.73 | 39.26 | 39.46 | 613,858 | +0.02(+0.04%) |
May 27, 2016 | 39.02 | 39.45 | 39.45 | 39.45 | 594,766 | +0.46(+1.19%) |
May 26, 2016 | 38.97 | 39.11 | 38.80 | 38.98 | 574,811 | +0.03(+0.07%) |
May 25, 2016 | 39.07 | 39.23 | 38.95 | 38.96 | 323,427 | -0.12(-0.30%) |
May 24, 2016 | 38.85 | 39.28 | 38.78 | 39.08 | 430,556 | +0.38(+0.99%) |
May 23, 2016 | 38.69 | 38.87 | 38.55 | 38.69 | 316,150 | -0.05(-0.14%) |
May 20, 2016 | 38.54 | 39.00 | 38.54 | 38.75 | 428,148 | +0.32(+0.84%) |
May 19, 2016 | 38.39 | 38.59 | 38.16 | 38.42 | 296,954 | -0.17(-0.45%) |
May 18, 2016 | 37.91 | 38.71 | 37.91 | 38.60 | 561,711 | +0.60(+1.57%) |
May 17, 2016 | 38.35 | 38.51 | 37.76 | 38.00 | 373,857 | -0.32(-0.84%) |
May 16, 2016 | 38.32 | 38.51 | 38.22 | 38.32 | 280,496 | -0.01(-0.01%) |
May 13, 2016 | 38.55 | 38.72 | 38.24 | 38.33 | 280,966 | -0.29(-0.75%) |
May 12, 2016 | 38.31 | 38.62 | 38.27 | 38.62 | 399,429 | +0.37(+0.97%) |
May 11, 2016 | 38.47 | 38.77 | 38.24 | 38.25 | 333,863 | -0.41(-1.07%) |
May 10, 2016 | 38.51 | 38.71 | 38.25 | 38.66 | 413,164 | +0.33(+0.87%) |
May 09, 2016 | 37.94 | 38.45 | 37.85 | 38.33 | 361,639 | +0.19(+0.49%) |
May 06, 2016 | 37.78 | 38.21 | 37.74 | 38.14 | 569,896 | +0.32(+0.84%) |
May 05, 2016 | 37.62 | 37.90 | 37.59 | 37.82 | 521,234 | +0.34(+0.92%) |
May 04, 2016 | 37.55 | 37.77 | 37.30 | 37.48 | 507,809 | -0.33(-0.87%) |
May 03, 2016 | 37.23 | 37.88 | 37.15 | 37.80 | 571,240 | +0.22(+0.57%) |
May 02, 2016 | 37.30 | 37.61 | 37.10 | 37.59 | 719,330 | +0.37(+1.00%) |
Apr 29, 2016 | 36.94 | 37.25 | 36.75 | 37.22 | 601,733 | +0.12(+0.33%) |
Apr 28, 2016 | 37.16 | 37.29 | 36.98 | 37.09 | 606,362 | -0.30(-0.79%) |
Apr 27, 2016 | 37.45 | 37.68 | 37.36 | 37.39 | 379,929 | -0.08(-0.20%) |
Apr 26, 2016 | 37.43 | 37.74 | 37.36 | 37.47 | 535,452 | +0.22(+0.59%) |
Apr 25, 2016 | 37.13 | 37.38 | 37.05 | 37.24 | 537,428 | -0.13(-0.36%) |
Apr 22, 2016 | 37.14 | 37.43 | 37.07 | 37.38 | 452,837 | +0.36(+0.97%) |
Apr 21, 2016 | 37.54 | 37.76 | 36.97 | 37.02 | 404,500 | -0.70(-1.86%) |
Apr 20, 2016 | 37.52 | 37.82 | 37.37 | 37.72 | 375,818 | +0.20(+0.53%) |
Apr 19, 2016 | 37.58 | 37.78 | 37.36 | 37.52 | 323,006 | +0.09(+0.23%) |
Apr 18, 2016 | 37.20 | 37.43 | 37.20 | 37.43 | 368,205 | +0.15(+0.40%) |
Apr 15, 2016 | 37.06 | 37.30 | 36.98 | 37.28 | 647,450 | +0.19(+0.51%) |
Apr 14, 2016 | 37.10 | 37.29 | 37.02 | 37.09 | 620,733 | -0.02(-0.04%) |
Apr 13, 2016 | 36.77 | 37.11 | 36.67 | 37.11 | 728,190 | +0.72(+1.97%) |
Apr 12, 2016 | 36.16 | 36.42 | 36.00 | 36.39 | 900,018 | +0.30(+0.83%) |
Apr 11, 2016 | 36.13 | 36.52 | 35.96 | 36.09 | 766,624 | +0.01(+0.01%) |
Apr 08, 2016 | 36.24 | 36.42 | 35.81 | 36.09 | 1,095,642 | +0.04(+0.10%) |
Apr 07, 2016 | 36.07 | 36.32 | 35.97 | 36.05 | 888,422 | -0.27(-0.75%) |
Apr 06, 2016 | 37.08 | 37.48 | 36.16 | 36.32 | 1,739,860 | -0.92(-2.48%) |
Apr 05, 2016 | 37.55 | 37.80 | 37.20 | 37.25 | 482,889 | -0.54(-1.43%) |
Apr 04, 2016 | 38.38 | 38.38 | 37.75 | 37.79 | 546,871 | -0.55(-1.43%) |
Apr 01, 2016 | 37.49 | 38.38 | 37.49 | 38.34 | 555,509 | +0.60(+1.58%) |
Mar 31, 2016 | 38.17 | 38.25 | 37.68 | 37.74 | 521,674 | -0.40(-1.05%) |
Mar 30, 2016 | 38.24 | 38.43 | 38.06 | 38.14 | 387,297 | +0.13(+0.35%) |
Mar 29, 2016 | 37.86 | 38.20 | 37.59 | 38.01 | 573,079 | +0.15(+0.40%) |
Mar 28, 2016 | 37.73 | 38.09 | 37.73 | 37.86 | 483,720 | +0.20(+0.54%) |
Mar 24, 2016 | 37.76 | 37.65 | 37.65 | 37.65 | 361,731 | -0.41(-1.08%) |
Mar 23, 2016 | 37.95 | 38.30 | 37.87 | 38.07 | 338,127 | +0.11(+0.30%) |
Mar 22, 2016 | 37.62 | 38.30 | 37.55 | 37.95 | 588,091 | +0.05(+0.13%) |
Mar 21, 2016 | 37.80 | 38.01 | 37.58 | 37.91 | 544,273 | +0.04(+0.10%) |
Mar 18, 2016 | 38.17 | 38.35 | 37.86 | 37.87 | 2,075,731 | -0.34(-0.88%) |
Mar 17, 2016 | 38.08 | 38.28 | 37.93 | 38.21 | 709,987 | +0.17(+0.45%) |
Mar 16, 2016 | 37.66 | 38.22 | 37.66 | 38.03 | 407,988 | +0.18(+0.47%) |
Mar 15, 2016 | 37.53 | 37.98 | 37.39 | 37.86 | 481,820 | +0.09(+0.23%) |
Mar 14, 2016 | 37.51 | 37.88 | 37.43 | 37.77 | 599,089 | +0.15(+0.40%) |
Mar 11, 2016 | 37.24 | 37.70 | 37.06 | 37.62 | 437,932 | +0.65(+1.77%) |
Mar 10, 2016 | 36.97 | 37.21 | 36.54 | 36.97 | 729,105 | +0.14(+0.38%) |
Mar 09, 2016 | 36.95 | 37.09 | 36.75 | 36.83 | 660,814 | -0.02(-0.06%) |
Mar 08, 2016 | 36.53 | 36.94 | 36.47 | 36.85 | 434,478 | +0.04(+0.12%) |
Mar 07, 2016 | 36.71 | 37.01 | 36.62 | 36.81 | 530,421 | -0.14(-0.39%) |
Mar 04, 2016 | 36.89 | 36.98 | 36.49 | 36.95 | 454,581 | +0.06(+0.16%) |
Mar 03, 2016 | 36.43 | 36.93 | 36.27 | 36.89 | 473,083 | +0.35(+0.97%) |
Mar 02, 2016 | 36.76 | 36.79 | 36.23 | 36.54 | 456,026 | -0.20(-0.55%) |