Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.74 | 37.74 | 37.63 | 37.67 | 2,539 | +0.12(+0.31%) |
May 27, 2016 | 37.51 | 37.55 | 37.55 | 37.55 | 3,469 | +0.26(+0.71%) |
May 26, 2016 | 37.37 | 37.43 | 37.29 | 37.29 | 3,264 | -0.09(-0.23%) |
May 25, 2016 | 37.30 | 37.40 | 37.24 | 37.37 | 10,282 | +0.45(+1.22%) |
May 24, 2016 | 36.50 | 36.98 | 36.50 | 36.92 | 17,438 | +0.54(+1.50%) |
May 23, 2016 | 36.45 | 36.57 | 36.38 | 36.38 | 3,101 | -0.10(-0.26%) |
May 20, 2016 | 36.13 | 36.54 | 36.13 | 36.48 | 6,458 | +0.40(+1.10%) |
May 19, 2016 | 36.01 | 36.08 | 35.81 | 36.08 | 14,283 | -0.06(-0.17%) |
May 18, 2016 | 36.48 | 36.54 | 36.09 | 36.14 | 7,508 | -0.03(-0.10%) |
May 17, 2016 | 36.67 | 36.69 | 36.16 | 36.17 | 6,798 | -0.27(-0.74%) |
May 16, 2016 | 36.34 | 36.54 | 36.34 | 36.44 | 5,504 | +0.37(+1.02%) |
May 13, 2016 | 36.37 | 36.44 | 36.02 | 36.07 | 2,717 | -0.37(-1.01%) |
May 12, 2016 | 36.80 | 36.80 | 36.35 | 36.44 | 4,242 | -0.35(-0.94%) |
May 11, 2016 | 36.83 | 37.06 | 36.73 | 36.79 | 18,489 | -0.28(-0.75%) |
May 10, 2016 | 36.82 | 37.06 | 36.80 | 37.06 | 8,403 | +0.51(+1.40%) |
May 09, 2016 | 36.56 | 36.67 | 36.41 | 36.55 | 9,453 | -0.16(-0.42%) |
May 06, 2016 | 36.64 | 36.73 | 36.46 | 36.71 | 6,008 | +0.20(+0.54%) |
May 05, 2016 | 36.93 | 36.93 | 36.47 | 36.51 | 5,910 | -0.20(-0.55%) |
May 04, 2016 | 37.05 | 37.05 | 36.56 | 36.72 | 2,828 | -0.32(-0.87%) |
May 03, 2016 | 37.39 | 37.39 | 36.95 | 37.04 | 50,364 | -0.52(-1.38%) |
May 02, 2016 | 37.43 | 37.61 | 37.33 | 37.55 | 8,209 | +0.09(+0.25%) |
Apr 29, 2016 | 37.38 | 37.56 | 37.24 | 37.46 | 7,032 | -0.27(-0.71%) |
Apr 28, 2016 | 38.15 | 38.28 | 37.73 | 37.73 | 55,993 | -0.58(-1.51%) |
Apr 27, 2016 | 38.27 | 38.31 | 37.99 | 38.31 | 6,400 | +0.31(+0.82%) |
Apr 26, 2016 | 37.63 | 38.06 | 37.63 | 38.00 | 60,370 | +0.43(+1.15%) |
Apr 25, 2016 | 37.53 | 37.56 | 37.50 | 37.56 | 1,303 | -0.33(-0.87%) |
Apr 22, 2016 | 37.96 | 37.97 | 37.90 | 37.90 | 2,135 | +0.29(+0.76%) |
Apr 21, 2016 | 37.75 | 37.88 | 37.55 | 37.61 | 11,599 | -0.38(-1.00%) |
Apr 20, 2016 | 37.75 | 38.00 | 37.75 | 37.99 | 3,054 | +0.28(+0.74%) |
Apr 19, 2016 | 37.66 | 37.71 | 37.51 | 37.71 | 3,811 | +0.24(+0.64%) |
Apr 18, 2016 | 36.98 | 37.47 | 36.98 | 37.47 | 1,383 | +0.22(+0.60%) |
Apr 15, 2016 | 37.30 | 37.30 | 37.14 | 37.24 | 4,396 | -0.01(-0.02%) |
Apr 14, 2016 | 37.18 | 37.31 | 37.15 | 37.25 | 72,711 | -0.10(-0.28%) |
Apr 13, 2016 | 37.06 | 37.36 | 37.06 | 37.36 | 4,609 | +0.87(+2.39%) |
Apr 12, 2016 | 36.15 | 36.65 | 36.15 | 36.48 | 4,166 | +0.43(+1.20%) |
Apr 11, 2016 | 36.43 | 36.48 | 36.05 | 36.05 | 11,183 | +0.04(+0.12%) |