Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 38.25 | 38.46 | 37.78 | 38.18 | 839,859 | -0.10(-0.25%) |
May 27, 2016 | 38.00 | 38.28 | 38.28 | 38.28 | 610,547 | +0.34(+0.90%) |
May 26, 2016 | 38.03 | 38.15 | 37.43 | 37.94 | 1,147,444 | -0.17(-0.43%) |
May 25, 2016 | 38.21 | 38.35 | 37.88 | 38.10 | 889,565 | -0.03(-0.08%) |
May 24, 2016 | 37.46 | 38.21 | 37.26 | 38.13 | 1,385,474 | +0.84(+2.25%) |
May 23, 2016 | 37.17 | 37.67 | 36.98 | 37.29 | 1,189,459 | +0.11(+0.29%) |
May 20, 2016 | 37.26 | 37.35 | 36.91 | 37.18 | 832,560 | +0.17(+0.45%) |
May 19, 2016 | 37.04 | 37.49 | 36.46 | 37.02 | 951,687 | -0.35(-0.94%) |
May 18, 2016 | 37.22 | 37.74 | 37.06 | 37.37 | 1,074,659 | +0.09(+0.24%) |
May 17, 2016 | 37.77 | 37.91 | 36.96 | 37.28 | 1,299,937 | -0.52(-1.37%) |
May 16, 2016 | 37.58 | 38.16 | 37.47 | 37.80 | 1,980,157 | +0.25(+0.67%) |
May 13, 2016 | 37.10 | 37.84 | 37.04 | 37.55 | 1,937,145 | +0.25(+0.68%) |
May 12, 2016 | 37.74 | 38.40 | 37.20 | 37.29 | 1,772,082 | +0.30(+0.82%) |
May 11, 2016 | 36.44 | 37.76 | 36.42 | 36.99 | 2,423,703 | +0.84(+2.32%) |
May 10, 2016 | 35.97 | 37.04 | 35.45 | 36.15 | 2,674,844 | +0.70(+1.98%) |
May 09, 2016 | 35.23 | 36.06 | 35.06 | 35.45 | 2,349,403 | +0.11(+0.30%) |
May 06, 2016 | 34.90 | 35.41 | 34.72 | 35.34 | 2,232,911 | +0.38(+1.09%) |
May 05, 2016 | 34.96 | 35.39 | 34.75 | 34.96 | 1,676,514 | +0.07(+0.20%) |
May 04, 2016 | 34.78 | 35.46 | 34.69 | 34.89 | 1,600,795 | -0.20(-0.56%) |
May 03, 2016 | 35.64 | 35.64 | 34.85 | 35.09 | 1,163,268 | -0.75(-2.09%) |
May 02, 2016 | 35.11 | 35.89 | 34.84 | 35.84 | 1,540,093 | +0.73(+2.08%) |
Apr 29, 2016 | 35.04 | 35.21 | 34.63 | 35.11 | 1,432,014 | -0.17(-0.47%) |
Apr 28, 2016 | 35.82 | 35.85 | 34.80 | 35.27 | 2,383,927 | -1.01(-2.79%) |
Apr 27, 2016 | 35.67 | 36.36 | 35.45 | 36.29 | 2,021,930 | +0.64(+1.81%) |
Apr 26, 2016 | 34.80 | 35.73 | 34.58 | 35.64 | 1,408,090 | +1.03(+2.98%) |
Apr 25, 2016 | 35.12 | 35.20 | 34.33 | 34.61 | 957,149 | -0.69(-1.96%) |
Apr 22, 2016 | 34.46 | 35.54 | 34.24 | 35.30 | 1,474,021 | +1.07(+3.13%) |
Apr 21, 2016 | 35.18 | 35.39 | 34.22 | 34.23 | 1,732,583 | -1.00(-2.85%) |
Apr 20, 2016 | 35.46 | 35.53 | 34.93 | 35.24 | 906,408 | -0.11(-0.30%) |
Apr 19, 2016 | 35.58 | 36.00 | 35.18 | 35.34 | 980,240 | -0.24(-0.68%) |
Apr 18, 2016 | 34.60 | 35.81 | 34.60 | 35.59 | 1,219,146 | +0.79(+2.27%) |
Apr 15, 2016 | 34.54 | 34.86 | 34.40 | 34.80 | 740,523 | +0.26(+0.76%) |
Apr 14, 2016 | 34.80 | 34.90 | 34.39 | 34.53 | 779,799 | -0.36(-1.03%) |
Apr 13, 2016 | 34.82 | 35.07 | 34.15 | 34.89 | 1,686,000 | +0.19(+0.53%) |
Apr 12, 2016 | 34.50 | 35.00 | 34.28 | 34.71 | 1,067,567 | +0.22(+0.65%) |
Apr 11, 2016 | 34.68 | 34.73 | 34.18 | 34.48 | 859,301 | +0.01(+0.03%) |
Apr 08, 2016 | 34.64 | 34.89 | 34.25 | 34.48 | 859,600 | +0.07(+0.20%) |
Apr 07, 2016 | 34.75 | 34.95 | 34.20 | 34.41 | 921,514 | -0.64(-1.84%) |
Apr 06, 2016 | 34.51 | 35.11 | 34.29 | 35.05 | 878,464 | +0.63(+1.84%) |
Apr 05, 2016 | 35.06 | 35.12 | 34.08 | 34.42 | 1,204,586 | -0.96(-2.70%) |
Apr 04, 2016 | 35.56 | 35.79 | 35.06 | 35.37 | 1,235,099 | -0.23(-0.66%) |
Apr 01, 2016 | 34.93 | 35.73 | 34.65 | 35.61 | 1,627,939 | +0.37(+1.05%) |
Mar 31, 2016 | 35.51 | 35.57 | 35.04 | 35.24 | 1,441,540 | -0.19(-0.55%) |
Mar 30, 2016 | 35.09 | 35.50 | 34.62 | 35.43 | 1,399,790 | +0.51(+1.45%) |
Mar 29, 2016 | 34.05 | 34.94 | 33.96 | 34.92 | 950,152 | +0.80(+2.34%) |
Mar 28, 2016 | 33.79 | 34.32 | 33.61 | 34.12 | 867,163 | +0.55(+1.63%) |
Mar 24, 2016 | 33.72 | 33.58 | 33.58 | 33.58 | 1,319,484 | -0.41(-1.20%) |
Mar 23, 2016 | 34.00 | 34.76 | 33.84 | 33.99 | 2,249,930 | -0.62(-1.80%) |
Mar 22, 2016 | 33.47 | 34.71 | 33.47 | 34.61 | 2,074,169 | +0.75(+2.22%) |
Mar 21, 2016 | 33.95 | 34.26 | 33.48 | 33.86 | 1,442,983 | -0.30(-0.88%) |
Mar 18, 2016 | 34.51 | 34.59 | 33.83 | 34.16 | 3,146,977 | -0.17(-0.48%) |
Mar 17, 2016 | 32.75 | 34.61 | 32.75 | 34.33 | 4,945,032 | +1.68(+5.13%) |
Mar 16, 2016 | 31.07 | 32.66 | 30.98 | 32.65 | 2,905,235 | +1.36(+4.36%) |
Mar 15, 2016 | 29.76 | 31.42 | 29.76 | 31.29 | 2,960,404 | +1.17(+3.88%) |
Mar 14, 2016 | 30.37 | 30.55 | 30.06 | 30.12 | 775,257 | -0.34(-1.12%) |
Mar 11, 2016 | 29.80 | 30.48 | 29.78 | 30.46 | 1,459,613 | +0.87(+2.93%) |
Mar 10, 2016 | 29.47 | 29.87 | 29.46 | 29.59 | 1,514,528 | +0.20(+0.70%) |
Mar 09, 2016 | 29.80 | 29.97 | 29.15 | 29.39 | 2,081,562 | -0.19(-0.66%) |
Mar 08, 2016 | 29.83 | 30.23 | 29.42 | 29.58 | 1,901,051 | -0.59(-1.97%) |
Mar 07, 2016 | 30.02 | 30.41 | 29.78 | 30.18 | 2,165,051 | +0.10(+0.32%) |
Mar 04, 2016 | 30.88 | 30.97 | 29.93 | 30.08 | 2,068,938 | -0.77(-2.50%) |
Mar 03, 2016 | 31.01 | 31.01 | 30.06 | 30.85 | 1,690,704 | -0.21(-0.69%) |
Mar 02, 2016 | 31.20 | 31.33 | 30.39 | 31.06 | 2,186,788 | -0.26(-0.84%) |