Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 38.61 | 38.69 | 38.15 | 38.25 | 106,311 | -0.06(-0.16%) |
May 27, 2016 | 38.51 | 38.32 | 38.32 | 38.32 | 102,996 | +0.11(+0.30%) |
May 26, 2016 | 38.20 | 38.32 | 38.10 | 38.20 | 223,237 | +0.35(+0.93%) |
May 25, 2016 | 37.93 | 38.05 | 37.77 | 37.85 | 187,770 | +0.54(+1.44%) |
May 24, 2016 | 37.21 | 37.33 | 37.14 | 37.31 | 179,210 | +0.37(+1.00%) |
May 23, 2016 | 37.09 | 37.14 | 36.83 | 36.94 | 138,530 | +0.13(+0.36%) |
May 20, 2016 | 36.73 | 36.93 | 36.71 | 36.81 | 149,525 | +0.61(+1.68%) |
May 19, 2016 | 36.22 | 36.32 | 36.02 | 36.20 | 106,571 | -0.04(-0.10%) |
May 18, 2016 | 36.12 | 36.55 | 36.05 | 36.24 | 126,740 | +0.11(+0.29%) |
May 17, 2016 | 36.47 | 36.58 | 36.00 | 36.13 | 224,068 | -0.77(-2.08%) |
May 16, 2016 | 36.60 | 36.99 | 36.60 | 36.90 | 75,139 | +0.28(+0.77%) |
May 13, 2016 | 36.70 | 36.83 | 36.48 | 36.62 | 201,530 | -0.45(-1.21%) |
May 12, 2016 | 37.62 | 37.65 | 36.94 | 37.06 | 99,065 | -0.26(-0.71%) |
May 11, 2016 | 37.45 | 37.69 | 37.32 | 37.33 | 405,765 | -0.49(-1.30%) |
May 10, 2016 | 37.72 | 37.82 | 37.53 | 37.82 | 103,750 | -0.03(-0.09%) |
May 09, 2016 | 37.70 | 38.12 | 37.68 | 37.86 | 161,162 | +0.53(+1.42%) |
May 06, 2016 | 37.09 | 37.39 | 37.00 | 37.32 | 160,947 | +0.14(+0.38%) |
May 05, 2016 | 37.09 | 37.32 | 36.98 | 37.18 | 156,324 | -0.13(-0.35%) |
May 04, 2016 | 37.69 | 37.74 | 37.30 | 37.32 | 144,377 | -0.79(-2.08%) |
May 03, 2016 | 37.84 | 38.29 | 37.74 | 38.11 | 179,658 | -0.40(-1.04%) |
May 02, 2016 | 38.31 | 38.51 | 38.26 | 38.51 | 98,345 | +0.49(+1.28%) |
Apr 29, 2016 | 38.11 | 38.15 | 37.78 | 38.02 | 153,119 | -0.39(-1.02%) |
Apr 28, 2016 | 38.27 | 38.72 | 38.19 | 38.41 | 135,416 | -0.35(-0.90%) |
Apr 27, 2016 | 38.87 | 38.98 | 38.49 | 38.76 | 240,526 | +0.17(+0.43%) |
Apr 26, 2016 | 38.48 | 38.65 | 38.27 | 38.60 | 279,269 | -0.24(-0.61%) |
Apr 25, 2016 | 38.67 | 38.85 | 38.52 | 38.83 | 96,493 | -0.05(-0.13%) |
Apr 22, 2016 | 38.98 | 39.03 | 38.66 | 38.88 | 127,070 | +0.02(+0.05%) |
Apr 21, 2016 | 38.81 | 39.05 | 38.69 | 38.87 | 105,191 | -0.24(-0.62%) |
Apr 20, 2016 | 39.24 | 39.28 | 38.95 | 39.11 | 122,750 | -0.51(-1.28%) |
Apr 19, 2016 | 39.64 | 39.70 | 39.42 | 39.62 | 120,215 | +0.39(+1.00%) |
Apr 18, 2016 | 38.76 | 39.28 | 38.75 | 39.22 | 158,691 | +0.56(+1.44%) |
Apr 15, 2016 | 38.73 | 38.79 | 38.56 | 38.67 | 104,076 | -0.16(-0.40%) |
Apr 14, 2016 | 38.90 | 38.99 | 38.62 | 38.82 | 107,106 | +0.11(+0.29%) |
Apr 13, 2016 | 38.38 | 38.77 | 38.34 | 38.71 | 128,988 | -0.23(-0.58%) |
Apr 12, 2016 | 38.78 | 39.01 | 38.53 | 38.94 | 71,647 | +0.33(+0.86%) |
Apr 11, 2016 | 38.92 | 39.03 | 38.61 | 38.61 | 181,208 | -0.17(-0.45%) |
Apr 08, 2016 | 38.89 | 39.06 | 38.63 | 38.78 | 177,086 | +0.07(+0.18%) |
Apr 07, 2016 | 38.71 | 39.00 | 38.52 | 38.71 | 337,056 | -0.28(-0.72%) |
Apr 06, 2016 | 38.34 | 39.00 | 38.34 | 38.99 | 96,374 | +1.02(+2.69%) |
Apr 05, 2016 | 38.30 | 38.32 | 37.94 | 37.97 | 119,780 | -0.73(-1.89%) |
Apr 04, 2016 | 39.08 | 39.08 | 38.61 | 38.70 | 130,304 | +0.39(+1.02%) |
Apr 01, 2016 | 37.75 | 38.38 | 37.70 | 38.31 | 170,836 | -0.10(-0.27%) |
Mar 31, 2016 | 38.74 | 38.79 | 38.40 | 38.41 | 162,318 | +0.07(+0.18%) |
Mar 30, 2016 | 38.34 | 38.54 | 38.27 | 38.34 | 103,355 | +0.28(+0.73%) |
Mar 29, 2016 | 37.25 | 38.11 | 37.22 | 38.06 | 153,188 | +0.87(+2.34%) |
Mar 28, 2016 | 37.25 | 37.39 | 37.08 | 37.19 | 60,293 | +0.10(+0.26%) |
Mar 24, 2016 | 37.25 | 37.10 | 37.10 | 37.10 | 109,128 | -0.28(-0.75%) |
Mar 23, 2016 | 37.49 | 37.57 | 37.29 | 37.38 | 91,383 | +0.10(+0.28%) |
Mar 22, 2016 | 36.82 | 37.42 | 36.76 | 37.27 | 95,526 | +0.08(+0.21%) |
Mar 21, 2016 | 37.23 | 37.37 | 37.14 | 37.19 | 89,085 | +0.04(+0.12%) |
Mar 18, 2016 | 36.89 | 37.34 | 36.84 | 37.15 | 162,788 | -0.13(-0.35%) |
Mar 17, 2016 | 37.39 | 37.39 | 37.06 | 37.28 | 118,455 | -0.10(-0.26%) |
Mar 16, 2016 | 36.64 | 37.50 | 36.61 | 37.38 | 121,027 | +0.17(+0.47%) |
Mar 15, 2016 | 37.32 | 37.37 | 37.06 | 37.20 | 130,300 | -0.27(-0.72%) |
Mar 14, 2016 | 37.61 | 37.73 | 37.41 | 37.47 | 160,743 | +0.41(+1.11%) |
Mar 11, 2016 | 36.72 | 37.12 | 36.63 | 37.06 | 91,048 | +0.81(+2.24%) |
Mar 10, 2016 | 36.84 | 37.30 | 35.98 | 36.25 | 298,973 | -0.03(-0.07%) |
Mar 09, 2016 | 36.60 | 36.62 | 36.22 | 36.28 | 151,874 | -0.14(-0.38%) |
Mar 08, 2016 | 36.51 | 36.63 | 36.40 | 36.42 | 115,016 | +0.12(+0.34%) |
Mar 07, 2016 | 36.19 | 36.38 | 36.10 | 36.30 | 323,577 | +0.10(+0.29%) |
Mar 04, 2016 | 36.53 | 36.49 | 36.12 | 36.19 | 277,936 | -0.30(-0.81%) |
Mar 03, 2016 | 35.96 | 36.51 | 35.96 | 36.49 | 319,183 | -0.58(-1.55%) |
Mar 02, 2016 | 36.77 | 37.06 | 36.53 | 37.06 | 154,342 | -0.50(-1.32%) |