Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 38.88 | 38.92 | 37.89 | 38.76 | 90,616 | -0.13(-0.34%) |
May 27, 2016 | 38.53 | 38.89 | 38.89 | 38.89 | 69,511 | +0.47(+1.21%) |
May 26, 2016 | 38.87 | 38.87 | 37.42 | 38.42 | 75,317 | -0.44(-1.14%) |
May 25, 2016 | 38.80 | 39.28 | 38.59 | 38.87 | 71,079 | +0.24(+0.63%) |
May 24, 2016 | 37.90 | 38.88 | 37.90 | 38.62 | 84,130 | +1.02(+2.70%) |
May 23, 2016 | 37.75 | 37.79 | 37.34 | 37.60 | 63,970 | -0.14(-0.38%) |
May 20, 2016 | 37.30 | 37.90 | 37.05 | 37.75 | 116,485 | +0.66(+1.79%) |
May 19, 2016 | 37.72 | 38.22 | 36.94 | 37.08 | 47,692 | -0.73(-1.92%) |
May 18, 2016 | 36.75 | 37.99 | 36.75 | 37.81 | 69,048 | +1.03(+2.81%) |
May 17, 2016 | 37.86 | 38.07 | 36.58 | 36.78 | 85,369 | -1.05(-2.77%) |
May 16, 2016 | 37.32 | 38.16 | 36.93 | 37.83 | 69,117 | +0.71(+1.91%) |
May 13, 2016 | 37.79 | 38.03 | 37.03 | 37.12 | 75,645 | -0.69(-1.81%) |
May 12, 2016 | 38.00 | 38.00 | 37.33 | 37.80 | 77,410 | +0.00(+0.00%) |
May 11, 2016 | 37.99 | 38.32 | 37.52 | 37.80 | 58,661 | -0.29(-0.77%) |
May 10, 2016 | 37.84 | 38.14 | 37.34 | 38.09 | 83,006 | +0.47(+1.26%) |
May 09, 2016 | 37.88 | 38.06 | 37.60 | 37.62 | 157,493 | -0.33(-0.87%) |
May 06, 2016 | 37.73 | 38.01 | 37.34 | 37.95 | 83,941 | -0.03(-0.08%) |
May 05, 2016 | 38.39 | 38.61 | 37.93 | 37.98 | 101,959 | -0.39(-1.01%) |
May 04, 2016 | 38.34 | 38.58 | 37.83 | 38.37 | 89,015 | -0.04(-0.10%) |
May 03, 2016 | 38.50 | 38.86 | 37.72 | 38.41 | 81,512 | -0.38(-0.98%) |
May 02, 2016 | 38.93 | 39.14 | 38.35 | 38.79 | 52,285 | +0.06(+0.16%) |
Apr 29, 2016 | 38.35 | 38.91 | 38.17 | 38.72 | 72,675 | +0.29(+0.76%) |
Apr 28, 2016 | 38.68 | 39.09 | 38.31 | 38.43 | 91,871 | -0.44(-1.14%) |
Apr 27, 2016 | 39.65 | 39.76 | 37.91 | 38.87 | 69,449 | -0.65(-1.66%) |
Apr 26, 2016 | 38.85 | 39.73 | 38.48 | 39.53 | 62,443 | +0.97(+2.51%) |
Apr 25, 2016 | 38.83 | 38.83 | 37.88 | 38.56 | 75,780 | +0.05(+0.12%) |
Apr 22, 2016 | 38.48 | 38.80 | 38.19 | 38.51 | 49,323 | +0.16(+0.41%) |
Apr 21, 2016 | 38.75 | 38.96 | 38.21 | 38.35 | 69,529 | -0.32(-0.84%) |
Apr 20, 2016 | 38.32 | 38.89 | 38.17 | 38.68 | 53,574 | +0.21(+0.55%) |
Apr 19, 2016 | 38.52 | 38.60 | 38.09 | 38.46 | 80,775 | +0.06(+0.16%) |
Apr 18, 2016 | 37.86 | 38.51 | 37.84 | 38.40 | 67,006 | +0.52(+1.37%) |
Apr 15, 2016 | 37.72 | 38.15 | 37.69 | 37.88 | 41,421 | -0.03(-0.08%) |
Apr 14, 2016 | 37.91 | 38.52 | 37.60 | 37.91 | 58,037 | +0.11(+0.29%) |
Apr 13, 2016 | 36.97 | 37.98 | 36.97 | 37.80 | 60,118 | +0.99(+2.68%) |
Apr 12, 2016 | 36.40 | 37.14 | 36.39 | 36.82 | 51,217 | +0.35(+0.96%) |
Apr 11, 2016 | 36.09 | 36.79 | 36.09 | 36.46 | 68,824 | +0.45(+1.26%) |
Apr 08, 2016 | 36.23 | 36.50 | 35.86 | 36.01 | 38,167 | +0.07(+0.20%) |
Apr 07, 2016 | 36.32 | 36.50 | 35.64 | 35.94 | 128,625 | -0.37(-1.01%) |
Apr 06, 2016 | 35.95 | 36.39 | 35.82 | 36.31 | 88,659 | +0.25(+0.69%) |
Apr 05, 2016 | 36.70 | 36.88 | 36.04 | 36.06 | 63,155 | -0.84(-2.27%) |
Apr 04, 2016 | 37.21 | 37.28 | 36.82 | 36.89 | 61,025 | -0.40(-1.07%) |
Apr 01, 2016 | 37.20 | 38.04 | 36.98 | 37.29 | 57,649 | -0.03(-0.08%) |
Mar 31, 2016 | 37.28 | 37.64 | 37.00 | 37.32 | 109,861 | +0.19(+0.50%) |
Mar 30, 2016 | 37.21 | 37.40 | 36.95 | 37.14 | 77,028 | +0.07(+0.19%) |
Mar 29, 2016 | 36.43 | 37.10 | 35.99 | 37.07 | 71,493 | +0.66(+1.82%) |
Mar 28, 2016 | 36.43 | 36.71 | 36.17 | 36.40 | 36,894 | +0.16(+0.45%) |
Mar 24, 2016 | 36.11 | 36.24 | 36.24 | 36.24 | 72,199 | +0.02(+0.06%) |
Mar 23, 2016 | 36.48 | 36.91 | 36.10 | 36.21 | 57,805 | -0.30(-0.83%) |
Mar 22, 2016 | 36.63 | 36.90 | 36.25 | 36.52 | 91,598 | -0.11(-0.30%) |
Mar 21, 2016 | 36.61 | 36.75 | 36.25 | 36.63 | 49,048 | +0.06(+0.17%) |
Mar 18, 2016 | 36.33 | 36.79 | 36.00 | 36.57 | 350,395 | +0.45(+1.25%) |
Mar 17, 2016 | 35.00 | 36.27 | 34.85 | 36.11 | 104,620 | +1.05(+2.99%) |
Mar 16, 2016 | 35.48 | 35.83 | 34.98 | 35.07 | 95,411 | -0.45(-1.25%) |
Mar 15, 2016 | 35.82 | 36.10 | 35.45 | 35.51 | 54,999 | -0.55(-1.52%) |
Mar 14, 2016 | 36.25 | 36.34 | 35.61 | 36.06 | 59,114 | -0.22(-0.60%) |
Mar 11, 2016 | 35.95 | 36.30 | 35.50 | 36.28 | 50,652 | +0.55(+1.55%) |
Mar 10, 2016 | 36.04 | 36.37 | 35.27 | 35.72 | 47,513 | -0.02(-0.07%) |
Mar 09, 2016 | 36.08 | 36.53 | 35.50 | 35.75 | 54,363 | -0.27(-0.76%) |
Mar 08, 2016 | 36.19 | 36.51 | 36.01 | 36.02 | 57,809 | -0.43(-1.18%) |
Mar 07, 2016 | 36.16 | 36.54 | 36.08 | 36.45 | 77,370 | +0.15(+0.41%) |
Mar 04, 2016 | 36.24 | 36.49 | 35.79 | 36.30 | 76,209 | +0.12(+0.35%) |
Mar 03, 2016 | 35.73 | 36.54 | 35.63 | 36.18 | 83,304 | +0.45(+1.25%) |
Mar 02, 2016 | 35.41 | 35.75 | 35.07 | 35.73 | 78,453 | +0.24(+0.68%) |