Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 39.47 | 39.47 | 39.29 | 39.42 | 10,574 | +0.24(+0.60%) |
May 27, 2016 | 39.22 | 39.18 | 39.18 | 39.18 | 14,328 | -0.03(-0.09%) |
May 26, 2016 | 39.18 | 39.30 | 39.10 | 39.22 | 6,463 | -0.10(-0.26%) |
May 25, 2016 | 39.28 | 39.37 | 39.24 | 39.32 | 28,463 | +0.16(+0.41%) |
May 24, 2016 | 39.01 | 39.16 | 39.01 | 39.16 | 7,928 | +0.32(+0.83%) |
May 23, 2016 | 38.89 | 39.04 | 38.84 | 38.84 | 4,407 | -0.17(-0.43%) |
May 20, 2016 | 39.06 | 39.08 | 38.89 | 39.01 | 63,737 | +0.42(+1.09%) |
May 19, 2016 | 38.58 | 38.64 | 38.45 | 38.59 | 17,003 | -0.35(-0.91%) |
May 18, 2016 | 39.05 | 39.18 | 38.85 | 38.94 | 11,308 | -0.04(-0.11%) |
May 17, 2016 | 39.13 | 39.18 | 38.89 | 38.98 | 6,496 | -0.14(-0.37%) |
May 16, 2016 | 38.81 | 39.13 | 38.81 | 39.13 | 23,112 | +0.59(+1.52%) |
May 13, 2016 | 38.63 | 38.68 | 38.46 | 38.54 | 13,664 | -0.27(-0.71%) |
May 12, 2016 | 39.02 | 39.03 | 38.69 | 38.81 | 18,117 | +0.19(+0.48%) |
May 11, 2016 | 38.97 | 38.97 | 38.60 | 38.63 | 33,449 | -0.72(-1.82%) |
May 10, 2016 | 38.86 | 39.37 | 38.86 | 39.34 | 28,569 | +1.06(+2.78%) |
May 09, 2016 | 38.51 | 38.58 | 38.27 | 38.28 | 3,613 | -0.01(-0.02%) |
May 06, 2016 | 38.05 | 38.42 | 38.05 | 38.29 | 67,087 | +0.14(+0.38%) |
May 05, 2016 | 37.95 | 38.15 | 37.90 | 38.15 | 30,676 | +0.31(+0.83%) |
May 04, 2016 | 37.89 | 38.01 | 37.69 | 37.83 | 19,242 | -0.23(-0.60%) |
May 03, 2016 | 38.31 | 38.31 | 38.03 | 38.06 | 31,905 | -0.41(-1.05%) |
May 02, 2016 | 38.37 | 38.71 | 38.37 | 38.47 | 19,344 | +0.47(+1.24%) |
Apr 29, 2016 | 38.14 | 38.20 | 37.76 | 37.99 | 36,144 | -0.17(-0.44%) |
Apr 28, 2016 | 38.90 | 38.93 | 38.04 | 38.16 | 53,301 | -1.62(-4.08%) |
Apr 27, 2016 | 39.56 | 39.83 | 39.55 | 39.78 | 63,471 | +0.12(+0.30%) |
Apr 26, 2016 | 39.64 | 39.72 | 39.51 | 39.67 | 4,530 | -0.14(-0.34%) |
Apr 25, 2016 | 39.85 | 39.85 | 39.72 | 39.80 | 28,844 | -0.51(-1.26%) |
Apr 22, 2016 | 40.14 | 40.38 | 40.14 | 40.31 | 17,713 | +0.05(+0.13%) |
Apr 21, 2016 | 40.41 | 40.48 | 40.16 | 40.26 | 6,884 | -0.17(-0.42%) |
Apr 20, 2016 | 40.17 | 40.67 | 40.17 | 40.43 | 71,992 | +0.31(+0.78%) |
Apr 19, 2016 | 40.12 | 40.29 | 40.09 | 40.11 | 162,064 | +0.52(+1.32%) |
Apr 18, 2016 | 39.08 | 39.70 | 39.08 | 39.59 | 40,594 | +0.34(+0.87%) |
Apr 15, 2016 | 39.29 | 39.33 | 39.16 | 39.25 | 7,966 | -0.21(-0.54%) |
Apr 14, 2016 | 39.50 | 39.69 | 39.46 | 39.46 | 50,932 | +0.13(+0.32%) |
Apr 13, 2016 | 39.15 | 39.45 | 39.15 | 39.34 | 22,537 | +1.00(+2.62%) |
Apr 12, 2016 | 38.15 | 38.60 | 38.09 | 38.33 | 32,971 | +0.72(+1.91%) |
Apr 11, 2016 | 37.75 | 38.02 | 37.61 | 37.61 | 9,434 | -0.19(-0.49%) |
Apr 08, 2016 | 37.70 | 37.89 | 37.70 | 37.80 | 4,030 | +1.14(+3.11%) |
Apr 07, 2016 | 36.94 | 36.99 | 36.59 | 36.66 | 18,415 | -0.22(-0.60%) |
Apr 06, 2016 | 36.39 | 36.88 | 36.39 | 36.88 | 13,972 | +0.54(+1.49%) |
Apr 05, 2016 | 36.44 | 36.47 | 36.29 | 36.34 | 15,032 | -0.73(-1.96%) |
Apr 04, 2016 | 37.14 | 37.22 | 36.99 | 37.06 | 39,872 | -0.11(-0.30%) |
Apr 01, 2016 | 37.10 | 37.29 | 36.89 | 37.17 | 10,807 | -1.15(-3.00%) |
Mar 31, 2016 | 38.42 | 38.42 | 38.16 | 38.32 | 38,405 | -0.61(-1.56%) |
Mar 30, 2016 | 39.05 | 39.16 | 38.89 | 38.93 | 14,233 | +0.14(+0.35%) |
Mar 29, 2016 | 38.67 | 38.90 | 38.59 | 38.80 | 6,780 | +0.41(+1.06%) |
Mar 28, 2016 | 38.32 | 38.65 | 38.32 | 38.39 | 8,246 | +0.61(+1.61%) |
Mar 24, 2016 | 37.56 | 37.78 | 37.78 | 37.78 | 4,026 | -0.24(-0.64%) |
Mar 23, 2016 | 38.35 | 38.35 | 38.01 | 38.03 | 18,002 | -0.40(-1.03%) |
Mar 22, 2016 | 38.21 | 38.42 | 38.21 | 38.42 | 33,045 | +0.40(+1.04%) |
Mar 21, 2016 | 38.03 | 38.13 | 37.98 | 38.03 | 6,971 | +0.12(+0.31%) |
Mar 18, 2016 | 37.86 | 38.04 | 37.82 | 37.91 | 10,550 | -0.14(-0.36%) |
Mar 17, 2016 | 37.70 | 38.09 | 37.70 | 38.04 | 12,858 | +0.24(+0.65%) |
Mar 16, 2016 | 37.58 | 37.84 | 37.46 | 37.80 | 27,243 | +0.03(+0.09%) |
Mar 15, 2016 | 37.81 | 37.81 | 37.59 | 37.77 | 71,670 | -0.46(-1.19%) |
Mar 14, 2016 | 37.96 | 38.24 | 37.96 | 38.22 | 50,960 | +0.24(+0.65%) |
Mar 11, 2016 | 37.56 | 37.98 | 37.56 | 37.98 | 37,727 | +1.04(+2.81%) |
Mar 10, 2016 | 37.34 | 37.53 | 36.75 | 36.94 | 37,774 | -0.10(-0.27%) |
Mar 09, 2016 | 37.20 | 37.20 | 36.89 | 37.04 | 11,867 | -0.29(-0.77%) |
Mar 08, 2016 | 37.28 | 37.53 | 37.24 | 37.33 | 13,865 | -0.38(-1.01%) |
Mar 07, 2016 | 37.68 | 37.83 | 37.60 | 37.71 | 62,048 | -0.41(-1.07%) |
Mar 04, 2016 | 38.23 | 38.23 | 37.92 | 38.11 | 18,058 | +0.73(+1.97%) |
Mar 03, 2016 | 37.37 | 37.49 | 37.33 | 37.38 | 10,852 | +0.10(+0.27%) |
Mar 02, 2016 | 37.05 | 37.28 | 37.01 | 37.28 | 5,020 | +0.75(+2.06%) |