Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 38.68 | 38.81 | 38.44 | 38.44 | 10,875 | +0.76(+2.02%) |
May 27, 2016 | 37.66 | 37.68 | 37.68 | 37.68 | 6,500 | +0.64(+1.74%) |
May 26, 2016 | 36.50 | 37.05 | 36.48 | 37.04 | 12,929 | +0.30(+0.81%) |
May 25, 2016 | 36.80 | 37.05 | 36.69 | 36.74 | 21,595 | -0.63(-1.69%) |
May 24, 2016 | 37.30 | 37.40 | 36.95 | 37.37 | 38,526 | -0.13(-0.34%) |
May 23, 2016 | 36.86 | 37.52 | 36.69 | 37.50 | 11,631 | +0.83(+2.26%) |
May 20, 2016 | 36.57 | 36.69 | 36.40 | 36.67 | 49,639 | +0.13(+0.36%) |
May 19, 2016 | 36.61 | 36.61 | 36.26 | 36.54 | 16,343 | -0.32(-0.87%) |
May 18, 2016 | 36.46 | 37.02 | 36.46 | 36.86 | 12,411 | +0.40(+1.10%) |
May 17, 2016 | 36.51 | 36.64 | 36.34 | 36.46 | 42,177 | -0.32(-0.87%) |
May 16, 2016 | 37.02 | 37.08 | 36.58 | 36.78 | 47,131 | -0.69(-1.84%) |
May 13, 2016 | 37.48 | 37.66 | 37.31 | 37.47 | 32,906 | -0.41(-1.08%) |
May 12, 2016 | 38.45 | 38.65 | 37.83 | 37.88 | 22,806 | -0.85(-2.19%) |
May 11, 2016 | 39.02 | 39.13 | 38.69 | 38.73 | 10,145 | -0.22(-0.56%) |
May 10, 2016 | 39.20 | 39.22 | 38.90 | 38.95 | 7,397 | +0.13(+0.33%) |
May 09, 2016 | 38.72 | 38.82 | 38.70 | 38.82 | 2,497 | +0.07(+0.18%) |
May 06, 2016 | 39.03 | 39.04 | 38.67 | 38.75 | 9,495 | -0.95(-2.39%) |
May 05, 2016 | 40.05 | 40.10 | 39.60 | 39.70 | 57,753 | -0.61(-1.51%) |
May 04, 2016 | 39.87 | 40.34 | 39.82 | 40.31 | 20,667 | -0.29(-0.71%) |
May 03, 2016 | 40.44 | 40.60 | 40.36 | 40.60 | 3,155 | -0.13(-0.32%) |
May 02, 2016 | 40.75 | 40.77 | 40.43 | 40.73 | 13,041 | +0.05(+0.11%) |
Apr 29, 2016 | 40.95 | 40.95 | 40.66 | 40.68 | 8,667 | +0.45(+1.13%) |
Apr 28, 2016 | 40.34 | 40.36 | 40.17 | 40.23 | 2,029 | -0.01(-0.03%) |
Apr 27, 2016 | 40.66 | 40.70 | 40.13 | 40.24 | 13,058 | -0.33(-0.81%) |
Apr 26, 2016 | 40.48 | 40.57 | 40.34 | 40.57 | 8,497 | +0.54(+1.36%) |
Apr 25, 2016 | 40.02 | 40.05 | 39.86 | 40.03 | 2,953 | +0.17(+0.42%) |
Apr 22, 2016 | 39.75 | 39.93 | 39.75 | 39.86 | 4,617 | +0.60(+1.53%) |
Apr 21, 2016 | 39.37 | 39.37 | 39.22 | 39.26 | 3,456 | +0.36(+0.94%) |
Apr 20, 2016 | 38.99 | 39.05 | 38.84 | 38.90 | 5,058 | +0.05(+0.14%) |
Apr 19, 2016 | 38.78 | 38.84 | 38.58 | 38.84 | 2,392 | +0.45(+1.17%) |
Apr 18, 2016 | 37.90 | 38.39 | 37.90 | 38.39 | 1,425 | +0.84(+2.23%) |
Apr 15, 2016 | 38.10 | 38.13 | 37.55 | 37.55 | 2,603 | -0.20(-0.54%) |
Apr 14, 2016 | 37.51 | 37.76 | 37.51 | 37.76 | 1,610 | +0.58(+1.56%) |
Apr 13, 2016 | 36.99 | 37.18 | 36.89 | 37.18 | 3,861 | -0.17(-0.46%) |
Apr 12, 2016 | 37.09 | 37.35 | 37.05 | 37.35 | 4,932 | +0.23(+0.62%) |
Apr 11, 2016 | 36.95 | 37.12 | 36.91 | 37.12 | 6,220 | +0.70(+1.92%) |
Apr 08, 2016 | 36.44 | 36.53 | 36.33 | 36.42 | 2,087 | +0.36(+1.00%) |
Apr 07, 2016 | 36.68 | 36.68 | 36.06 | 36.06 | 6,145 | -0.72(-1.96%) |
Apr 06, 2016 | 36.78 | 36.88 | 36.57 | 36.78 | 6,765 | +0.14(+0.38%) |
Apr 05, 2016 | 36.14 | 36.64 | 36.12 | 36.64 | 1,706 | +0.20(+0.55%) |
Apr 04, 2016 | 36.63 | 37.02 | 36.23 | 36.44 | 9,541 | -0.43(-1.17%) |
Apr 01, 2016 | 36.86 | 36.87 | 36.64 | 36.87 | 3,016 | -0.63(-1.69%) |
Mar 31, 2016 | 37.37 | 37.50 | 37.05 | 37.50 | 3,145 | -0.64(-1.67%) |
Mar 30, 2016 | 38.34 | 38.40 | 38.14 | 38.14 | 7,203 | +0.23(+0.60%) |
Mar 29, 2016 | 37.82 | 37.95 | 37.76 | 37.91 | 4,377 | +0.09(+0.24%) |
Mar 28, 2016 | 38.14 | 38.14 | 37.73 | 37.82 | 435 | +0.08(+0.21%) |
Mar 24, 2016 | 37.43 | 37.74 | 37.74 | 37.74 | 7,900 | +0.02(+0.05%) |
Mar 23, 2016 | 37.60 | 37.72 | 37.31 | 37.72 | 11,305 | -1.14(-2.93%) |
Mar 22, 2016 | 38.70 | 38.87 | 38.67 | 38.86 | 16,876 | -0.47(-1.20%) |
Mar 21, 2016 | 39.77 | 39.77 | 39.10 | 39.33 | 5,371 | -0.46(-1.16%) |
Mar 18, 2016 | 40.00 | 40.13 | 39.78 | 39.79 | 5,094 | +0.09(+0.23%) |
Mar 17, 2016 | 39.30 | 39.83 | 39.07 | 39.70 | 11,345 | +1.00(+2.58%) |
Mar 16, 2016 | 38.50 | 38.72 | 38.49 | 38.70 | 5,516 | -0.23(-0.59%) |
Mar 15, 2016 | 39.03 | 39.15 | 38.89 | 38.93 | 2,260 | -0.39(-0.99%) |
Mar 14, 2016 | 38.99 | 39.36 | 38.96 | 39.32 | 4,873 | +0.41(+1.05%) |
Mar 11, 2016 | 39.18 | 39.20 | 38.91 | 38.91 | 18,151 | -0.10(-0.26%) |
Mar 10, 2016 | 38.72 | 39.01 | 38.68 | 39.01 | 36,356 | +0.62(+1.62%) |
Mar 09, 2016 | 38.49 | 38.63 | 38.35 | 38.39 | 8,391 | +0.64(+1.70%) |
Mar 08, 2016 | 38.03 | 38.03 | 37.50 | 37.75 | 6,530 | -0.44(-1.15%) |
Mar 07, 2016 | 38.32 | 38.35 | 38.18 | 38.19 | 11,133 | +0.10(+0.26%) |
Mar 04, 2016 | 38.14 | 38.35 | 38.14 | 38.09 | 17,455 | +0.49(+1.30%) |
Mar 03, 2016 | 37.37 | 37.60 | 37.37 | 37.60 | 2,918 | +0.13(+0.35%) |
Mar 02, 2016 | 36.96 | 37.56 | 36.87 | 37.47 | 71,976 | +0.21(+0.56%) |