Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.74 | 37.74 | 37.50 | 37.65 | 9,740 | +0.02(+0.05%) |
May 27, 2016 | 37.57 | 37.63 | 37.63 | 37.63 | 6,800 | +0.23(+0.61%) |
May 26, 2016 | 37.38 | 37.49 | 37.37 | 37.40 | 19,226 | +0.03(+0.08%) |
May 25, 2016 | 37.32 | 37.41 | 37.22 | 37.37 | 21,846 | +0.53(+1.44%) |
May 24, 2016 | 36.63 | 36.88 | 36.63 | 36.84 | 18,689 | +0.87(+2.42%) |
May 23, 2016 | 36.10 | 36.15 | 35.97 | 35.97 | 537,592 | +0.00(+0.00%) |
May 20, 2016 | 35.59 | 36.00 | 35.59 | 35.97 | 10,853 | +0.53(+1.50%) |
May 19, 2016 | 35.61 | 35.74 | 35.24 | 35.44 | 18,164 | -0.25(-0.70%) |
May 18, 2016 | 35.50 | 35.94 | 35.41 | 35.69 | 50,491 | +0.25(+0.71%) |
May 17, 2016 | 35.95 | 36.01 | 35.39 | 35.44 | 40,190 | -0.63(-1.75%) |
May 16, 2016 | 35.67 | 36.21 | 35.67 | 36.07 | 13,418 | +0.40(+1.12%) |
May 13, 2016 | 35.79 | 35.96 | 35.59 | 35.67 | 6,842 | +0.03(+0.08%) |
May 12, 2016 | 35.87 | 35.95 | 35.43 | 35.64 | 10,510 | -0.17(-0.47%) |
May 11, 2016 | 36.10 | 36.17 | 35.81 | 35.81 | 8,634 | -0.30(-0.83%) |
May 10, 2016 | 35.70 | 36.11 | 35.70 | 36.11 | 17,354 | +0.47(+1.32%) |
May 09, 2016 | 35.42 | 35.80 | 35.42 | 35.64 | 17,047 | +0.21(+0.59%) |
May 06, 2016 | 35.07 | 35.46 | 35.00 | 35.43 | 13,548 | +0.21(+0.60%) |
May 05, 2016 | 35.48 | 35.53 | 35.22 | 35.22 | 7,163 | -0.21(-0.59%) |
May 04, 2016 | 35.69 | 35.71 | 35.40 | 35.43 | 33,541 | -0.52(-1.45%) |
May 03, 2016 | 36.21 | 36.21 | 35.89 | 35.95 | 17,117 | -0.52(-1.43%) |
May 02, 2016 | 36.14 | 36.49 | 36.03 | 36.47 | 35,970 | +0.33(+0.91%) |
Apr 29, 2016 | 36.57 | 36.57 | 35.81 | 36.14 | 44,689 | -0.52(-1.42%) |
Apr 28, 2016 | 37.69 | 37.69 | 36.59 | 36.66 | 24,124 | -0.42(-1.13%) |
Apr 27, 2016 | 36.66 | 37.14 | 36.60 | 37.08 | 15,273 | +0.30(+0.82%) |
Apr 26, 2016 | 36.64 | 36.89 | 36.58 | 36.78 | 92,492 | +0.26(+0.71%) |
Apr 25, 2016 | 36.52 | 36.63 | 36.41 | 36.52 | 16,926 | -0.10(-0.27%) |
Apr 22, 2016 | 36.48 | 36.69 | 36.37 | 36.62 | 16,998 | +0.02(+0.05%) |
Apr 21, 2016 | 36.82 | 36.93 | 36.55 | 36.60 | 22,187 | -0.25(-0.68%) |
Apr 20, 2016 | 36.83 | 37.01 | 36.62 | 36.85 | 32,098 | +0.12(+0.33%) |
Apr 19, 2016 | 36.88 | 36.99 | 36.61 | 36.73 | 16,593 | -0.08(-0.22%) |
Apr 18, 2016 | 36.47 | 36.85 | 36.47 | 36.81 | 16,901 | +0.23(+0.63%) |
Apr 15, 2016 | 36.56 | 36.68 | 36.52 | 36.58 | 36,030 | -0.01(-0.03%) |
Apr 14, 2016 | 36.78 | 36.78 | 36.56 | 36.59 | 13,900 | -0.26(-0.71%) |
Apr 13, 2016 | 36.34 | 36.85 | 36.34 | 36.85 | 33,396 | +0.72(+1.99%) |
Apr 12, 2016 | 36.08 | 36.20 | 35.85 | 36.13 | 26,285 | -0.06(-0.17%) |
Apr 11, 2016 | 36.68 | 36.71 | 36.19 | 36.19 | 10,843 | -0.33(-0.90%) |
Apr 08, 2016 | 36.86 | 36.89 | 36.45 | 36.52 | 33,600 | -0.08(-0.22%) |
Apr 07, 2016 | 36.93 | 36.93 | 36.46 | 36.60 | 29,118 | -0.47(-1.27%) |
Apr 06, 2016 | 36.66 | 37.07 | 36.54 | 37.07 | 53,238 | +0.40(+1.09%) |
Apr 05, 2016 | 36.84 | 36.96 | 36.65 | 36.67 | 34,625 | -0.41(-1.11%) |
Apr 04, 2016 | 37.36 | 37.36 | 37.07 | 37.08 | 44,334 | -0.31(-0.83%) |
Apr 01, 2016 | 36.91 | 37.40 | 36.91 | 37.39 | 8,759 | +0.21(+0.57%) |
Mar 31, 2016 | 37.05 | 37.40 | 37.05 | 37.18 | 17,144 | +0.15(+0.40%) |
Mar 30, 2016 | 37.04 | 37.21 | 36.94 | 37.03 | 83,994 | +0.18(+0.48%) |
Mar 29, 2016 | 35.94 | 36.85 | 35.94 | 36.85 | 30,684 | +0.76(+2.11%) |
Mar 28, 2016 | 36.13 | 36.25 | 35.89 | 36.09 | 91,262 | +0.12(+0.33%) |
Mar 24, 2016 | 35.66 | 35.97 | 35.97 | 35.97 | 5,700 | -0.03(-0.08%) |
Mar 23, 2016 | 36.42 | 36.42 | 36.00 | 36.00 | 105,238 | -0.50(-1.37%) |
Mar 22, 2016 | 36.59 | 36.68 | 36.49 | 36.50 | 32,017 | -0.03(-0.07%) |
Mar 21, 2016 | 36.59 | 36.64 | 36.40 | 36.53 | 17,660 | -0.19(-0.53%) |
Mar 18, 2016 | 36.60 | 36.80 | 36.52 | 36.72 | 35,479 | +0.29(+0.80%) |
Mar 17, 2016 | 36.18 | 36.49 | 36.06 | 36.43 | 29,662 | +0.18(+0.50%) |
Mar 16, 2016 | 35.72 | 36.25 | 35.72 | 36.25 | 15,180 | +0.43(+1.20%) |
Mar 15, 2016 | 35.75 | 35.89 | 35.71 | 35.82 | 34,352 | -0.23(-0.64%) |
Mar 14, 2016 | 35.93 | 36.11 | 35.81 | 36.05 | 16,628 | +0.02(+0.06%) |
Mar 11, 2016 | 35.58 | 36.08 | 35.54 | 36.03 | 30,670 | +0.71(+2.01%) |
Mar 10, 2016 | 35.83 | 35.87 | 34.96 | 35.32 | 146,138 | -0.27(-0.76%) |
Mar 09, 2016 | 35.63 | 35.63 | 35.43 | 35.59 | 17,744 | +0.16(+0.45%) |
Mar 08, 2016 | 35.92 | 35.99 | 35.40 | 35.43 | 47,632 | -0.67(-1.86%) |
Mar 07, 2016 | 36.00 | 36.29 | 35.77 | 36.10 | 20,115 | -0.05(-0.14%) |
Mar 04, 2016 | 36.23 | 36.38 | 36.02 | 36.15 | 16,065 | +0.08(+0.22%) |
Mar 03, 2016 | 35.80 | 36.10 | 35.59 | 36.07 | 21,474 | +0.22(+0.61%) |
Mar 02, 2016 | 35.73 | 35.85 | 35.57 | 35.85 | 35,062 | +0.13(+0.36%) |