Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.97 | 38.36 | 37.93 | 38.12 | 796,174 | +0.12(+0.32%) |
May 27, 2016 | 38.07 | 38.00 | 38.00 | 38.00 | 413,600 | -0.19(-0.50%) |
May 26, 2016 | 37.91 | 38.34 | 37.91 | 38.19 | 705,879 | +0.20(+0.53%) |
May 25, 2016 | 38.31 | 38.42 | 37.95 | 37.99 | 950,226 | -0.13(-0.34%) |
May 24, 2016 | 37.58 | 38.30 | 37.58 | 38.12 | 663,806 | +0.66(+1.76%) |
May 23, 2016 | 37.08 | 37.88 | 37.08 | 37.46 | 742,307 | +0.53(+1.44%) |
May 20, 2016 | 36.73 | 37.28 | 36.73 | 36.93 | 604,167 | +0.46(+1.26%) |
May 19, 2016 | 36.68 | 36.97 | 36.25 | 36.47 | 646,266 | -0.36(-0.98%) |
May 18, 2016 | 36.80 | 37.35 | 36.63 | 36.83 | 740,250 | +0.00(+0.00%) |
May 17, 2016 | 37.18 | 37.44 | 36.70 | 36.83 | 655,349 | -0.55(-1.47%) |
May 16, 2016 | 37.24 | 37.63 | 36.91 | 37.38 | 472,230 | +0.13(+0.35%) |
May 13, 2016 | 36.89 | 37.48 | 36.83 | 37.25 | 658,711 | +0.21(+0.57%) |
May 12, 2016 | 37.33 | 37.54 | 36.95 | 37.04 | 391,446 | -0.10(-0.27%) |
May 11, 2016 | 37.28 | 37.46 | 36.68 | 37.14 | 536,602 | -0.38(-1.01%) |
May 10, 2016 | 37.31 | 37.61 | 36.88 | 37.52 | 633,255 | +0.19(+0.51%) |
May 09, 2016 | 37.34 | 37.66 | 37.12 | 37.33 | 625,225 | +0.02(+0.05%) |
May 06, 2016 | 37.09 | 37.61 | 36.70 | 37.31 | 943,264 | -0.04(-0.11%) |
May 05, 2016 | 37.94 | 38.29 | 37.25 | 37.35 | 628,154 | -0.36(-0.95%) |
May 04, 2016 | 37.69 | 38.31 | 37.38 | 37.71 | 708,759 | -0.32(-0.84%) |
May 03, 2016 | 38.36 | 38.50 | 37.63 | 38.03 | 839,635 | -0.75(-1.93%) |
May 02, 2016 | 38.02 | 38.81 | 37.83 | 38.78 | 641,173 | +0.75(+1.97%) |
Apr 29, 2016 | 38.74 | 39.39 | 37.93 | 38.03 | 1,756,942 | -0.03(-0.08%) |
Apr 28, 2016 | 37.12 | 38.94 | 37.12 | 38.06 | 1,224,584 | -0.15(-0.39%) |
Apr 27, 2016 | 37.60 | 38.22 | 37.47 | 38.21 | 632,148 | +0.53(+1.41%) |
Apr 26, 2016 | 37.35 | 37.73 | 36.42 | 37.68 | 492,770 | +0.35(+0.94%) |
Apr 25, 2016 | 37.20 | 37.55 | 36.80 | 37.33 | 813,256 | -0.09(-0.24%) |
Apr 22, 2016 | 36.98 | 37.78 | 36.93 | 37.42 | 736,755 | +0.33(+0.89%) |
Apr 21, 2016 | 37.01 | 37.44 | 36.87 | 37.09 | 373,363 | +0.15(+0.41%) |
Apr 20, 2016 | 36.12 | 37.20 | 35.02 | 36.94 | 677,461 | +0.69(+1.90%) |
Apr 19, 2016 | 36.13 | 36.46 | 35.92 | 36.25 | 381,156 | +0.14(+0.39%) |
Apr 18, 2016 | 35.82 | 36.23 | 35.67 | 36.11 | 366,494 | +0.16(+0.45%) |
Apr 15, 2016 | 35.41 | 36.04 | 34.53 | 35.95 | 392,798 | +0.36(+1.01%) |
Apr 14, 2016 | 35.74 | 35.80 | 35.31 | 35.59 | 521,480 | -0.11(-0.31%) |
Apr 13, 2016 | 35.00 | 35.80 | 34.95 | 35.70 | 669,484 | +0.89(+2.56%) |
Apr 12, 2016 | 35.08 | 35.12 | 34.47 | 34.81 | 496,493 | -0.30(-0.85%) |
Apr 11, 2016 | 35.71 | 35.99 | 35.09 | 35.11 | 329,702 | -0.37(-1.04%) |
Apr 08, 2016 | 35.12 | 35.51 | 34.88 | 35.48 | 844,196 | +0.62(+1.78%) |
Apr 07, 2016 | 35.63 | 35.64 | 34.57 | 34.86 | 605,711 | -0.95(-2.65%) |
Apr 06, 2016 | 35.18 | 35.83 | 34.90 | 35.81 | 434,432 | +0.58(+1.65%) |
Apr 05, 2016 | 35.75 | 35.99 | 35.18 | 35.23 | 559,022 | -0.80(-2.22%) |
Apr 04, 2016 | 35.90 | 36.13 | 35.57 | 36.03 | 642,956 | +0.15(+0.42%) |
Apr 01, 2016 | 35.86 | 36.17 | 35.48 | 35.88 | 513,500 | -0.25(-0.69%) |
Mar 31, 2016 | 35.96 | 36.32 | 35.88 | 36.13 | 574,215 | +0.18(+0.50%) |
Mar 30, 2016 | 35.90 | 36.34 | 35.78 | 35.95 | 381,055 | +0.14(+0.39%) |
Mar 29, 2016 | 34.76 | 35.84 | 34.64 | 35.81 | 425,996 | +0.97(+2.78%) |
Mar 28, 2016 | 34.87 | 35.11 | 34.64 | 34.84 | 327,942 | -0.06(-0.17%) |
Mar 24, 2016 | 35.17 | 34.90 | 34.90 | 34.90 | 407,300 | -0.37(-1.05%) |
Mar 23, 2016 | 35.39 | 35.43 | 35.05 | 35.27 | 697,166 | -0.13(-0.37%) |
Mar 22, 2016 | 35.49 | 35.58 | 35.07 | 35.40 | 959,115 | -0.16(-0.45%) |
Mar 21, 2016 | 35.93 | 36.11 | 35.11 | 35.56 | 1,299,806 | -0.57(-1.58%) |
Mar 18, 2016 | 36.09 | 36.64 | 35.32 | 36.13 | 966,741 | +0.19(+0.53%) |
Mar 17, 2016 | 35.02 | 36.16 | 34.94 | 35.94 | 563,439 | +0.98(+2.80%) |
Mar 16, 2016 | 34.45 | 35.25 | 34.41 | 34.96 | 529,919 | +0.42(+1.22%) |
Mar 15, 2016 | 34.28 | 34.81 | 34.28 | 34.54 | 450,170 | -0.08(-0.23%) |
Mar 14, 2016 | 34.63 | 34.99 | 34.51 | 34.62 | 472,368 | -0.24(-0.69%) |
Mar 11, 2016 | 34.68 | 35.07 | 34.39 | 34.86 | 545,445 | +0.43(+1.25%) |
Mar 10, 2016 | 35.01 | 35.42 | 33.90 | 34.43 | 588,274 | -0.52(-1.49%) |
Mar 09, 2016 | 34.68 | 34.96 | 34.40 | 34.95 | 576,353 | +0.43(+1.25%) |
Mar 08, 2016 | 34.86 | 35.03 | 34.39 | 34.52 | 553,644 | -0.47(-1.34%) |
Mar 07, 2016 | 34.22 | 35.29 | 34.17 | 34.99 | 695,251 | +0.57(+1.66%) |
Mar 04, 2016 | 33.66 | 34.45 | 33.53 | 34.42 | 838,873 | +0.87(+2.59%) |
Mar 03, 2016 | 33.98 | 34.00 | 32.98 | 33.55 | 998,219 | -0.33(-0.97%) |
Mar 02, 2016 | 33.91 | 34.10 | 33.51 | 33.88 | 507,857 | -0.19(-0.56%) |