Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.45 | 37.45 | 36.73 | 37.35 | 4,568,361 | +0.04(+0.11%) |
May 27, 2016 | 37.41 | 37.31 | 37.31 | 37.31 | 6,812,000 | +0.79(+2.16%) |
May 26, 2016 | 36.55 | 36.77 | 36.07 | 36.52 | 4,673,272 | -0.05(-0.14%) |
May 25, 2016 | 36.42 | 36.75 | 36.37 | 36.57 | 2,931,817 | +0.27(+0.74%) |
May 24, 2016 | 36.16 | 36.56 | 35.80 | 36.30 | 4,407,270 | +0.40(+1.11%) |
May 23, 2016 | 36.20 | 36.54 | 35.87 | 35.90 | 3,999,079 | -0.49(-1.35%) |
May 20, 2016 | 36.10 | 36.84 | 35.94 | 36.39 | 3,760,068 | +0.46(+1.28%) |
May 19, 2016 | 36.41 | 36.50 | 35.48 | 35.93 | 4,423,437 | -0.73(-1.99%) |
May 18, 2016 | 37.12 | 37.24 | 36.29 | 36.66 | 3,146,854 | -0.55(-1.46%) |
May 17, 2016 | 38.12 | 38.29 | 36.97 | 37.20 | 4,130,838 | -0.95(-2.50%) |
May 16, 2016 | 36.93 | 38.41 | 36.75 | 38.16 | 3,545,804 | +1.39(+3.78%) |
May 13, 2016 | 36.82 | 37.57 | 36.44 | 36.77 | 5,770,354 | -0.31(-0.84%) |
May 12, 2016 | 37.37 | 37.74 | 36.54 | 37.08 | 4,109,968 | -0.11(-0.30%) |
May 11, 2016 | 36.89 | 37.37 | 36.85 | 37.19 | 1,790,375 | -0.33(-0.88%) |
May 10, 2016 | 36.71 | 38.18 | 35.92 | 37.52 | 4,872,071 | +0.16(+0.43%) |
May 09, 2016 | 37.37 | 37.66 | 37.04 | 37.36 | 2,233,148 | +0.10(+0.27%) |
May 06, 2016 | 36.91 | 37.36 | 36.82 | 37.26 | 2,148,669 | +0.06(+0.16%) |
May 05, 2016 | 37.19 | 37.61 | 37.08 | 37.20 | 1,059,930 | -0.09(-0.24%) |
May 04, 2016 | 37.29 | 37.38 | 36.98 | 37.29 | 1,121,672 | -0.29(-0.77%) |
May 03, 2016 | 38.08 | 38.46 | 37.55 | 37.58 | 1,394,829 | -0.92(-2.39%) |
May 02, 2016 | 37.74 | 38.63 | 37.50 | 38.50 | 1,138,828 | +0.77(+2.04%) |
Apr 29, 2016 | 37.91 | 37.91 | 36.86 | 37.73 | 1,936,517 | -0.41(-1.07%) |
Apr 28, 2016 | 38.78 | 39.00 | 38.00 | 38.14 | 2,238,155 | -0.84(-2.15%) |
Apr 27, 2016 | 38.89 | 39.13 | 38.18 | 38.98 | 2,411,913 | -0.07(-0.18%) |
Apr 26, 2016 | 37.98 | 39.18 | 37.88 | 39.05 | 2,071,592 | +1.15(+3.03%) |
Apr 25, 2016 | 37.76 | 38.11 | 37.60 | 37.90 | 1,512,419 | -0.10(-0.26%) |
Apr 22, 2016 | 37.56 | 38.08 | 37.54 | 38.00 | 1,162,669 | +0.26(+0.69%) |
Apr 21, 2016 | 37.96 | 38.02 | 37.51 | 37.74 | 2,183,828 | -0.44(-1.15%) |
Apr 20, 2016 | 38.73 | 38.75 | 38.03 | 38.18 | 2,654,594 | -0.57(-1.47%) |
Apr 19, 2016 | 38.78 | 39.51 | 38.66 | 38.75 | 2,058,253 | +0.01(+0.03%) |
Apr 18, 2016 | 38.94 | 39.01 | 38.57 | 38.74 | 2,096,168 | -0.28(-0.72%) |
Apr 15, 2016 | 39.51 | 39.65 | 38.89 | 39.02 | 2,472,943 | -0.49(-1.24%) |
Apr 14, 2016 | 39.53 | 39.56 | 39.19 | 39.51 | 1,776,469 | +0.06(+0.15%) |
Apr 13, 2016 | 39.07 | 39.50 | 38.93 | 39.45 | 1,700,434 | +0.69(+1.78%) |
Apr 12, 2016 | 38.89 | 39.21 | 38.43 | 38.76 | 2,075,213 | -0.07(-0.18%) |
Apr 11, 2016 | 39.23 | 39.78 | 38.80 | 38.83 | 1,820,405 | -0.19(-0.49%) |
Apr 08, 2016 | 38.22 | 39.08 | 38.00 | 39.02 | 2,187,122 | +1.04(+2.74%) |
Apr 07, 2016 | 37.90 | 38.30 | 37.68 | 37.98 | 2,242,825 | -0.47(-1.22%) |
Apr 06, 2016 | 38.05 | 38.49 | 37.21 | 38.45 | 1,650,789 | +0.48(+1.26%) |
Apr 05, 2016 | 38.56 | 38.66 | 37.81 | 37.97 | 1,832,784 | -1.04(-2.67%) |
Apr 04, 2016 | 38.92 | 39.24 | 38.82 | 39.01 | 1,513,829 | +0.09(+0.23%) |
Apr 01, 2016 | 38.31 | 39.04 | 38.18 | 38.92 | 1,877,990 | +0.42(+1.09%) |
Mar 31, 2016 | 38.51 | 38.87 | 38.26 | 38.50 | 1,208,394 | -0.19(-0.49%) |
Mar 30, 2016 | 38.56 | 38.90 | 38.37 | 38.69 | 1,602,335 | +0.17(+0.44%) |
Mar 29, 2016 | 36.85 | 38.66 | 36.56 | 38.52 | 2,166,636 | +1.65(+4.48%) |
Mar 28, 2016 | 36.96 | 37.12 | 36.30 | 36.87 | 1,082,909 | +0.05(+0.14%) |
Mar 24, 2016 | 36.84 | 36.82 | 36.82 | 36.82 | 1,807,100 | -0.03(-0.08%) |
Mar 23, 2016 | 37.87 | 38.05 | 36.72 | 36.85 | 1,638,006 | -1.07(-2.82%) |
Mar 22, 2016 | 37.78 | 37.95 | 37.40 | 37.92 | 1,334,576 | -0.18(-0.47%) |
Mar 21, 2016 | 37.73 | 38.28 | 37.65 | 38.10 | 1,314,394 | +0.05(+0.13%) |
Mar 18, 2016 | 38.09 | 38.77 | 37.70 | 38.05 | 2,281,146 | +0.12(+0.32%) |
Mar 17, 2016 | 37.50 | 38.15 | 37.05 | 37.93 | 2,068,378 | +0.34(+0.90%) |
Mar 16, 2016 | 36.15 | 37.59 | 36.02 | 37.59 | 2,627,361 | +1.28(+3.53%) |
Mar 15, 2016 | 36.52 | 36.60 | 35.93 | 36.31 | 1,636,326 | -0.48(-1.30%) |
Mar 14, 2016 | 35.98 | 36.95 | 35.53 | 36.79 | 2,166,024 | +0.72(+2.00%) |
Mar 11, 2016 | 36.06 | 36.25 | 35.69 | 36.07 | 2,658,340 | +0.90(+2.56%) |
Mar 10, 2016 | 36.08 | 36.49 | 34.77 | 35.17 | 2,973,467 | -0.74(-2.06%) |
Mar 09, 2016 | 36.25 | 36.35 | 35.69 | 35.91 | 2,058,399 | +0.12(+0.34%) |
Mar 08, 2016 | 37.06 | 37.38 | 35.72 | 35.79 | 2,013,043 | -1.56(-4.18%) |
Mar 07, 2016 | 37.28 | 37.47 | 36.79 | 37.35 | 1,839,146 | +0.00(+0.00%) |
Mar 04, 2016 | 37.74 | 38.09 | 37.09 | 37.35 | 2,271,157 | -0.22(-0.59%) |
Mar 03, 2016 | 37.79 | 38.02 | 37.47 | 37.57 | 1,642,021 | -0.23(-0.61%) |
Mar 02, 2016 | 37.69 | 37.88 | 37.21 | 37.80 | 1,478,871 | -0.07(-0.18%) |