Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 38.89 | 38.90 | 38.52 | 38.64 | 663,934 | -0.09(-0.22%) |
May 27, 2016 | 38.49 | 38.73 | 38.73 | 38.73 | 1,109,574 | +0.26(+0.68%) |
May 26, 2016 | 38.70 | 38.70 | 38.44 | 38.47 | 358,717 | -0.17(-0.43%) |
May 25, 2016 | 38.46 | 38.80 | 38.46 | 38.63 | 556,341 | +0.32(+0.84%) |
May 24, 2016 | 37.85 | 38.38 | 37.85 | 38.31 | 720,673 | +0.60(+1.58%) |
May 23, 2016 | 37.76 | 37.85 | 37.61 | 37.71 | 261,036 | -0.04(-0.12%) |
May 20, 2016 | 37.68 | 37.94 | 37.65 | 37.76 | 1,244,277 | +0.26(+0.70%) |
May 19, 2016 | 37.63 | 37.81 | 37.25 | 37.50 | 1,297,337 | -0.34(-0.90%) |
May 18, 2016 | 37.24 | 37.89 | 37.18 | 37.84 | 2,152,953 | +0.59(+1.58%) |
May 17, 2016 | 37.45 | 37.55 | 37.15 | 37.25 | 524,406 | -0.30(-0.80%) |
May 16, 2016 | 37.29 | 37.70 | 37.29 | 37.55 | 499,657 | +0.24(+0.64%) |
May 13, 2016 | 37.70 | 37.88 | 37.27 | 37.31 | 396,139 | -0.46(-1.21%) |
May 12, 2016 | 37.85 | 37.95 | 37.52 | 37.77 | 845,477 | +0.08(+0.22%) |
May 11, 2016 | 38.12 | 38.12 | 37.68 | 37.68 | 939,316 | -0.45(-1.17%) |
May 10, 2016 | 37.78 | 38.13 | 37.78 | 38.13 | 839,571 | +0.46(+1.22%) |
May 09, 2016 | 37.61 | 37.79 | 37.50 | 37.67 | 824,230 | -0.01(-0.02%) |
May 06, 2016 | 37.28 | 37.68 | 37.25 | 37.68 | 809,225 | +0.17(+0.46%) |
May 05, 2016 | 37.55 | 37.69 | 37.40 | 37.51 | 1,231,328 | -0.00(-0.01%) |
May 04, 2016 | 37.37 | 37.65 | 37.30 | 37.51 | 1,412,114 | -0.19(-0.51%) |
May 03, 2016 | 37.80 | 37.80 | 37.41 | 37.70 | 1,578,021 | -0.50(-1.31%) |
May 02, 2016 | 37.91 | 38.24 | 37.81 | 38.20 | 1,128,422 | +0.42(+1.10%) |
Apr 29, 2016 | 37.87 | 37.99 | 37.53 | 37.78 | 957,936 | -0.25(-0.65%) |
Apr 28, 2016 | 38.16 | 38.42 | 37.93 | 38.03 | 714,356 | -0.40(-1.03%) |
Apr 27, 2016 | 38.36 | 38.51 | 38.21 | 38.43 | 676,481 | +0.07(+0.18%) |
Apr 26, 2016 | 38.22 | 38.40 | 38.14 | 38.36 | 773,031 | +0.24(+0.64%) |
Apr 25, 2016 | 38.03 | 38.14 | 37.89 | 38.11 | 470,664 | -0.13(-0.33%) |
Apr 22, 2016 | 37.91 | 38.28 | 37.91 | 38.24 | 840,358 | +0.32(+0.85%) |
Apr 21, 2016 | 38.30 | 38.40 | 37.85 | 37.92 | 692,850 | -0.38(-0.99%) |
Apr 20, 2016 | 38.09 | 38.35 | 38.03 | 38.30 | 1,024,168 | +0.29(+0.77%) |
Apr 19, 2016 | 37.78 | 38.05 | 37.78 | 38.01 | 889,262 | +0.33(+0.87%) |
Apr 18, 2016 | 37.28 | 37.69 | 37.28 | 37.68 | 664,383 | +0.25(+0.66%) |
Apr 15, 2016 | 37.62 | 37.62 | 37.36 | 37.43 | 535,766 | -0.08(-0.21%) |
Apr 14, 2016 | 37.27 | 37.66 | 37.27 | 37.51 | 721,372 | +0.10(+0.27%) |
Apr 13, 2016 | 36.96 | 37.43 | 36.95 | 37.41 | 1,240,862 | +0.76(+2.08%) |
Apr 12, 2016 | 36.29 | 36.71 | 36.20 | 36.65 | 1,210,721 | +0.43(+1.19%) |
Apr 11, 2016 | 36.27 | 36.53 | 36.20 | 36.22 | 987,976 | +0.10(+0.29%) |
Apr 08, 2016 | 36.23 | 36.42 | 36.04 | 36.11 | 698,206 | +0.18(+0.50%) |
Apr 07, 2016 | 36.36 | 36.38 | 35.78 | 35.94 | 1,230,072 | -0.67(-1.84%) |
Apr 06, 2016 | 36.36 | 36.62 | 36.26 | 36.61 | 1,180,828 | +0.23(+0.65%) |
Apr 05, 2016 | 36.59 | 36.61 | 36.34 | 36.38 | 1,161,589 | -0.50(-1.36%) |
Apr 04, 2016 | 37.05 | 37.09 | 36.81 | 36.88 | 633,121 | -0.19(-0.50%) |
Apr 01, 2016 | 36.62 | 37.10 | 36.44 | 37.06 | 1,037,423 | +0.27(+0.74%) |
Mar 31, 2016 | 36.78 | 36.94 | 36.70 | 36.79 | 707,906 | -0.04(-0.11%) |
Mar 30, 2016 | 36.78 | 37.06 | 36.77 | 36.83 | 699,190 | +0.22(+0.59%) |
Mar 29, 2016 | 36.31 | 36.61 | 36.13 | 36.61 | 849,126 | +0.20(+0.55%) |
Mar 28, 2016 | 36.37 | 36.51 | 36.24 | 36.41 | 645,802 | +0.11(+0.31%) |
Mar 24, 2016 | 36.20 | 36.30 | 36.30 | 36.30 | 778,656 | -0.17(-0.48%) |
Mar 23, 2016 | 36.71 | 36.74 | 36.47 | 36.47 | 1,402,522 | -0.30(-0.82%) |
Mar 22, 2016 | 36.67 | 36.89 | 36.55 | 36.77 | 880,746 | -0.08(-0.22%) |
Mar 21, 2016 | 36.87 | 37.07 | 36.71 | 36.85 | 945,799 | -0.07(-0.20%) |
Mar 18, 2016 | 36.87 | 37.06 | 36.74 | 36.93 | 1,609,605 | +0.32(+0.87%) |
Mar 17, 2016 | 36.13 | 36.71 | 35.97 | 36.61 | 3,225,504 | +0.43(+1.18%) |
Mar 16, 2016 | 36.04 | 36.32 | 35.92 | 36.18 | 2,928,511 | +0.03(+0.10%) |
Mar 15, 2016 | 35.91 | 36.16 | 35.87 | 36.14 | 1,124,680 | -0.07(-0.20%) |
Mar 14, 2016 | 36.19 | 36.30 | 36.01 | 36.22 | 1,165,156 | -0.13(-0.37%) |
Mar 11, 2016 | 35.84 | 36.38 | 35.79 | 36.35 | 1,229,580 | +0.90(+2.55%) |
Mar 10, 2016 | 35.68 | 35.84 | 35.04 | 35.45 | 1,965,736 | -0.03(-0.07%) |
Mar 09, 2016 | 35.61 | 35.64 | 35.37 | 35.47 | 2,623,678 | +0.04(+0.12%) |
Mar 08, 2016 | 35.77 | 35.82 | 35.40 | 35.43 | 2,517,655 | -0.60(-1.66%) |
Mar 07, 2016 | 35.87 | 36.07 | 35.76 | 36.03 | 1,687,442 | -0.05(-0.13%) |
Mar 04, 2016 | 36.12 | 36.23 | 35.83 | 36.07 | 2,025,274 | +0.13(+0.36%) |
Mar 03, 2016 | 35.66 | 35.94 | 35.55 | 35.94 | 1,926,596 | +0.25(+0.70%) |
Mar 02, 2016 | 35.38 | 35.70 | 35.32 | 35.69 | 1,468,711 | +0.30(+0.84%) |