Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 36.56 | 36.70 | 36.22 | 36.43 | 146,987 | -0.03(-0.08%) |
May 27, 2016 | 36.09 | 36.46 | 36.46 | 36.46 | 142,421 | +0.29(+0.80%) |
May 26, 2016 | 36.18 | 36.25 | 35.90 | 36.17 | 82,405 | +0.01(+0.04%) |
May 25, 2016 | 36.36 | 36.50 | 36.02 | 36.15 | 69,337 | -0.10(-0.29%) |
May 24, 2016 | 35.86 | 36.33 | 35.86 | 36.26 | 102,568 | +0.62(+1.73%) |
May 23, 2016 | 35.92 | 35.97 | 35.57 | 35.64 | 83,414 | -0.25(-0.69%) |
May 20, 2016 | 35.74 | 36.10 | 35.69 | 35.89 | 112,875 | +0.24(+0.66%) |
May 19, 2016 | 35.50 | 35.50 | 35.30 | 35.66 | 96,332 | -0.07(-0.19%) |
May 18, 2016 | 35.32 | 35.97 | 35.18 | 35.72 | 242,503 | +0.35(+1.00%) |
May 17, 2016 | 35.90 | 35.97 | 35.25 | 35.37 | 121,257 | -0.58(-1.60%) |
May 16, 2016 | 35.92 | 36.13 | 35.82 | 35.95 | 72,298 | +0.06(+0.17%) |
May 13, 2016 | 36.21 | 36.44 | 35.84 | 35.88 | 122,130 | -0.51(-1.39%) |
May 12, 2016 | 35.98 | 36.42 | 35.98 | 36.39 | 114,588 | +0.49(+1.37%) |
May 11, 2016 | 36.24 | 36.53 | 35.86 | 35.90 | 121,977 | -0.46(-1.26%) |
May 10, 2016 | 36.11 | 36.53 | 36.11 | 36.36 | 144,850 | +0.29(+0.81%) |
May 09, 2016 | 35.97 | 36.28 | 35.83 | 36.06 | 170,840 | +0.04(+0.12%) |
May 06, 2016 | 35.81 | 36.08 | 35.62 | 36.02 | 118,795 | +0.00(+0.00%) |
May 05, 2016 | 36.10 | 36.47 | 35.86 | 36.02 | 161,272 | -0.02(-0.06%) |
May 04, 2016 | 36.05 | 36.38 | 35.82 | 36.04 | 149,639 | -0.26(-0.71%) |
May 03, 2016 | 36.37 | 36.76 | 36.10 | 36.30 | 216,941 | -0.29(-0.80%) |
May 02, 2016 | 35.88 | 37.03 | 34.65 | 36.59 | 409,301 | -0.07(-0.19%) |
Apr 29, 2016 | 37.08 | 37.08 | 36.59 | 36.66 | 404,773 | -0.46(-1.25%) |
Apr 28, 2016 | 36.94 | 37.44 | 36.87 | 37.12 | 114,602 | -0.14(-0.37%) |
Apr 27, 2016 | 37.23 | 37.53 | 37.12 | 37.26 | 136,612 | -0.02(-0.06%) |
Apr 26, 2016 | 37.28 | 37.62 | 37.15 | 37.28 | 155,225 | +0.02(+0.06%) |
Apr 25, 2016 | 37.15 | 37.70 | 36.97 | 37.26 | 216,488 | -0.10(-0.28%) |
Apr 22, 2016 | 37.02 | 37.58 | 37.02 | 37.37 | 163,893 | +0.40(+1.09%) |
Apr 21, 2016 | 37.42 | 37.87 | 36.93 | 36.97 | 146,010 | -0.63(-1.68%) |
Apr 20, 2016 | 37.60 | 37.76 | 37.44 | 37.60 | 67,405 | -0.06(-0.15%) |
Apr 19, 2016 | 37.59 | 37.77 | 37.44 | 37.65 | 102,406 | +0.17(+0.44%) |
Apr 18, 2016 | 37.35 | 37.60 | 37.13 | 37.49 | 142,502 | +0.03(+0.07%) |
Apr 15, 2016 | 37.17 | 37.55 | 36.92 | 37.46 | 139,677 | +0.21(+0.58%) |
Apr 14, 2016 | 37.48 | 37.77 | 37.20 | 37.24 | 120,282 | -0.30(-0.81%) |
Apr 13, 2016 | 37.26 | 37.58 | 36.88 | 37.55 | 137,338 | +0.37(+1.01%) |
Apr 12, 2016 | 36.81 | 37.23 | 36.56 | 37.17 | 100,524 | +0.37(+1.02%) |
Apr 11, 2016 | 36.84 | 37.14 | 36.73 | 36.80 | 147,216 | +0.08(+0.21%) |
Apr 08, 2016 | 36.99 | 37.30 | 36.60 | 36.72 | 142,935 | -0.05(-0.13%) |
Apr 07, 2016 | 37.27 | 37.49 | 36.65 | 36.77 | 149,881 | -0.63(-1.69%) |
Apr 06, 2016 | 37.18 | 37.46 | 36.99 | 37.40 | 204,013 | +0.25(+0.67%) |
Apr 05, 2016 | 37.89 | 38.00 | 37.13 | 37.15 | 286,667 | -0.91(-2.40%) |
Apr 04, 2016 | 38.57 | 38.57 | 37.93 | 38.07 | 182,759 | -0.46(-1.20%) |
Apr 01, 2016 | 38.37 | 38.77 | 38.09 | 38.53 | 204,987 | +0.07(+0.18%) |
Mar 31, 2016 | 38.69 | 38.81 | 38.41 | 38.46 | 162,669 | -0.24(-0.61%) |
Mar 30, 2016 | 38.81 | 38.82 | 38.51 | 38.70 | 159,601 | +0.01(+0.04%) |
Mar 29, 2016 | 38.21 | 38.73 | 37.92 | 38.68 | 229,877 | +0.38(+1.00%) |
Mar 28, 2016 | 37.66 | 38.31 | 37.53 | 38.30 | 235,763 | +0.71(+1.90%) |
Mar 24, 2016 | 37.06 | 37.59 | 37.59 | 37.59 | 206,201 | +0.39(+1.04%) |
Mar 23, 2016 | 37.71 | 37.75 | 37.20 | 37.20 | 148,304 | -0.57(-1.50%) |
Mar 22, 2016 | 37.56 | 38.03 | 37.47 | 37.77 | 140,548 | -0.03(-0.09%) |
Mar 21, 2016 | 37.45 | 38.05 | 37.42 | 37.80 | 185,130 | +0.29(+0.78%) |
Mar 18, 2016 | 37.45 | 38.09 | 37.39 | 37.51 | 416,663 | -0.12(-0.31%) |
Mar 17, 2016 | 37.17 | 37.82 | 37.17 | 37.63 | 194,676 | +0.46(+1.25%) |
Mar 16, 2016 | 37.10 | 37.27 | 36.99 | 37.17 | 190,586 | +0.09(+0.24%) |
Mar 15, 2016 | 36.67 | 37.15 | 36.49 | 37.08 | 196,648 | +0.36(+0.98%) |
Mar 14, 2016 | 36.96 | 37.26 | 36.72 | 36.72 | 225,170 | -0.41(-1.11%) |
Mar 11, 2016 | 36.64 | 37.18 | 36.48 | 37.13 | 144,244 | +0.72(+1.98%) |
Mar 10, 2016 | 37.07 | 37.25 | 36.10 | 36.41 | 234,355 | -0.64(-1.72%) |
Mar 09, 2016 | 36.96 | 37.21 | 36.94 | 37.04 | 263,662 | +0.16(+0.43%) |
Mar 08, 2016 | 37.02 | 37.32 | 36.87 | 36.89 | 164,981 | -0.40(-1.08%) |
Mar 07, 2016 | 36.78 | 37.34 | 36.70 | 37.29 | 237,128 | +0.27(+0.74%) |
Mar 04, 2016 | 36.96 | 37.06 | 36.73 | 37.02 | 171,113 | +0.08(+0.22%) |
Mar 03, 2016 | 36.49 | 36.99 | 36.31 | 36.94 | 189,522 | +0.39(+1.07%) |
Mar 02, 2016 | 36.15 | 36.58 | 36.10 | 36.54 | 276,713 | +0.36(+0.98%) |