Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.46 | 37.54 | 37.02 | 37.12 | 109,556 | -0.06(-0.16%) |
May 27, 2016 | 37.37 | 37.18 | 37.18 | 37.18 | 106,140 | +0.11(+0.30%) |
May 26, 2016 | 37.07 | 37.18 | 36.98 | 37.07 | 230,051 | +0.34(+0.93%) |
May 25, 2016 | 36.80 | 36.92 | 36.65 | 36.73 | 193,501 | +0.52(+1.44%) |
May 24, 2016 | 36.11 | 36.22 | 36.04 | 36.21 | 184,680 | +0.36(+1.00%) |
May 23, 2016 | 35.99 | 36.04 | 35.74 | 35.85 | 142,759 | +0.13(+0.36%) |
May 20, 2016 | 35.64 | 35.84 | 35.63 | 35.72 | 154,089 | +0.59(+1.68%) |
May 19, 2016 | 35.15 | 35.24 | 34.95 | 35.13 | 109,824 | -0.03(-0.10%) |
May 18, 2016 | 35.05 | 35.47 | 34.98 | 35.16 | 130,608 | +0.10(+0.29%) |
May 17, 2016 | 35.39 | 35.50 | 34.93 | 35.06 | 230,908 | -0.74(-2.08%) |
May 16, 2016 | 35.51 | 35.90 | 35.51 | 35.80 | 77,433 | +0.27(+0.77%) |
May 13, 2016 | 35.62 | 35.74 | 35.40 | 35.53 | 207,681 | -0.44(-1.21%) |
May 12, 2016 | 36.51 | 36.53 | 35.85 | 35.97 | 102,088 | -0.26(-0.71%) |
May 11, 2016 | 36.34 | 36.57 | 36.22 | 36.22 | 418,150 | -0.48(-1.30%) |
May 10, 2016 | 36.60 | 36.70 | 36.42 | 36.70 | 106,917 | -0.04(-0.12%) |
May 09, 2016 | 36.59 | 37.00 | 36.58 | 36.74 | 166,035 | +0.52(+1.42%) |
May 06, 2016 | 36.00 | 36.29 | 35.92 | 36.23 | 165,814 | +0.14(+0.37%) |
May 05, 2016 | 36.00 | 36.23 | 35.89 | 36.09 | 161,051 | -0.13(-0.35%) |
May 04, 2016 | 36.58 | 36.63 | 36.20 | 36.22 | 148,743 | -0.77(-2.08%) |
May 03, 2016 | 36.73 | 37.17 | 36.63 | 36.99 | 185,091 | -0.39(-1.04%) |
May 02, 2016 | 37.18 | 37.38 | 37.13 | 37.38 | 101,318 | +0.47(+1.28%) |
Apr 29, 2016 | 36.99 | 37.03 | 36.67 | 36.91 | 157,749 | -0.38(-1.02%) |
Apr 28, 2016 | 37.14 | 37.58 | 37.07 | 37.29 | 139,511 | -0.34(-0.90%) |
Apr 27, 2016 | 37.73 | 37.84 | 37.36 | 37.62 | 247,799 | +0.16(+0.43%) |
Apr 26, 2016 | 37.35 | 37.51 | 37.15 | 37.46 | 287,714 | -0.23(-0.61%) |
Apr 25, 2016 | 37.53 | 37.71 | 37.39 | 37.69 | 99,410 | -0.05(-0.13%) |
Apr 22, 2016 | 37.84 | 37.89 | 37.52 | 37.74 | 130,913 | +0.02(+0.04%) |
Apr 21, 2016 | 37.67 | 37.90 | 37.56 | 37.73 | 108,371 | -0.24(-0.62%) |
Apr 20, 2016 | 38.09 | 38.13 | 37.81 | 37.96 | 126,462 | -0.49(-1.28%) |
Apr 19, 2016 | 38.48 | 38.54 | 38.26 | 38.45 | 123,850 | +0.38(+1.00%) |
Apr 18, 2016 | 37.62 | 38.12 | 37.62 | 38.07 | 163,490 | +0.54(+1.44%) |
Apr 15, 2016 | 37.59 | 37.65 | 37.43 | 37.53 | 107,223 | -0.15(-0.40%) |
Apr 14, 2016 | 37.76 | 37.84 | 37.49 | 37.68 | 110,345 | +0.11(+0.29%) |
Apr 13, 2016 | 37.25 | 37.63 | 37.22 | 37.57 | 132,888 | -0.22(-0.58%) |
Apr 12, 2016 | 37.64 | 37.87 | 37.40 | 37.79 | 73,813 | +0.32(+0.86%) |
Apr 11, 2016 | 37.78 | 37.89 | 37.47 | 37.47 | 186,687 | -0.17(-0.45%) |
Apr 08, 2016 | 37.75 | 37.91 | 37.50 | 37.64 | 182,440 | +0.07(+0.18%) |
Apr 07, 2016 | 37.57 | 37.85 | 37.39 | 37.57 | 347,247 | -0.27(-0.72%) |
Apr 06, 2016 | 37.22 | 37.85 | 37.21 | 37.84 | 99,288 | +0.99(+2.69%) |
Apr 05, 2016 | 37.18 | 37.19 | 36.83 | 36.85 | 123,402 | -0.71(-1.89%) |
Apr 04, 2016 | 37.93 | 37.93 | 37.47 | 37.57 | 134,244 | +0.38(+1.02%) |
Apr 01, 2016 | 36.64 | 37.25 | 36.59 | 37.18 | 176,002 | -0.10(-0.27%) |
Mar 31, 2016 | 37.60 | 37.65 | 37.27 | 37.29 | 167,226 | +0.07(+0.18%) |
Mar 30, 2016 | 37.21 | 37.40 | 37.15 | 37.22 | 106,480 | +0.27(+0.73%) |
Mar 29, 2016 | 36.15 | 36.99 | 36.13 | 36.95 | 157,820 | +0.85(+2.34%) |
Mar 28, 2016 | 36.16 | 36.30 | 35.99 | 36.10 | 62,116 | +0.09(+0.26%) |
Mar 24, 2016 | 36.15 | 36.01 | 36.01 | 36.01 | 112,428 | -0.27(-0.75%) |
Mar 23, 2016 | 36.39 | 36.47 | 36.20 | 36.28 | 94,146 | +0.10(+0.28%) |
Mar 22, 2016 | 35.74 | 36.32 | 35.68 | 36.18 | 98,415 | +0.08(+0.21%) |
Mar 21, 2016 | 36.14 | 36.27 | 36.05 | 36.10 | 91,779 | +0.04(+0.12%) |
Mar 18, 2016 | 35.81 | 36.25 | 35.76 | 36.06 | 167,710 | -0.13(-0.35%) |
Mar 17, 2016 | 36.30 | 36.30 | 35.98 | 36.19 | 122,037 | -0.09(-0.26%) |
Mar 16, 2016 | 35.57 | 36.40 | 35.54 | 36.28 | 124,687 | +0.17(+0.47%) |
Mar 15, 2016 | 36.22 | 36.27 | 35.98 | 36.11 | 134,241 | -0.26(-0.72%) |
Mar 14, 2016 | 36.51 | 36.62 | 36.31 | 36.37 | 165,603 | +0.40(+1.11%) |
Mar 11, 2016 | 35.65 | 36.03 | 35.55 | 35.98 | 93,801 | +0.79(+2.24%) |
Mar 10, 2016 | 35.76 | 36.20 | 34.93 | 35.19 | 308,013 | -0.03(-0.07%) |
Mar 09, 2016 | 35.53 | 35.54 | 35.15 | 35.21 | 156,466 | -0.14(-0.38%) |
Mar 08, 2016 | 35.44 | 35.55 | 35.33 | 35.35 | 118,493 | +0.12(+0.34%) |
Mar 07, 2016 | 35.13 | 35.32 | 35.04 | 35.23 | 333,361 | +0.10(+0.29%) |
Mar 04, 2016 | 35.46 | 35.42 | 35.06 | 35.13 | 286,340 | -0.29(-0.81%) |
Mar 03, 2016 | 34.90 | 35.43 | 34.90 | 35.42 | 328,834 | -0.56(-1.55%) |
Mar 02, 2016 | 35.69 | 35.98 | 35.46 | 35.98 | 159,009 | -0.48(-1.32%) |