Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 38.51 | 38.51 | 38.10 | 38.38 | 132,100 | +0.09(+0.23%) |
May 27, 2016 | 37.79 | 38.30 | 38.30 | 38.30 | 108,369 | +0.50(+1.32%) |
May 26, 2016 | 38.28 | 38.28 | 37.64 | 37.80 | 90,254 | -0.38(-0.99%) |
May 25, 2016 | 38.08 | 38.47 | 37.57 | 38.18 | 124,620 | +0.23(+0.60%) |
May 24, 2016 | 37.35 | 38.06 | 37.35 | 37.95 | 138,206 | +0.84(+2.28%) |
May 23, 2016 | 36.99 | 37.45 | 36.46 | 37.10 | 115,373 | +0.09(+0.23%) |
May 20, 2016 | 37.04 | 37.49 | 36.61 | 37.02 | 170,418 | +0.24(+0.67%) |
May 19, 2016 | 37.34 | 37.82 | 36.39 | 36.77 | 243,228 | -0.77(-2.04%) |
May 18, 2016 | 36.02 | 37.57 | 36.02 | 37.54 | 147,157 | +1.34(+3.71%) |
May 17, 2016 | 36.77 | 36.91 | 36.05 | 36.20 | 247,612 | -0.58(-1.59%) |
May 16, 2016 | 36.23 | 37.00 | 35.99 | 36.78 | 194,338 | +0.60(+1.66%) |
May 13, 2016 | 36.99 | 37.32 | 36.02 | 36.18 | 218,156 | -0.83(-2.24%) |
May 12, 2016 | 36.85 | 37.55 | 36.57 | 37.01 | 215,587 | +0.13(+0.36%) |
May 11, 2016 | 36.90 | 37.44 | 36.74 | 36.88 | 133,708 | -0.29(-0.79%) |
May 10, 2016 | 36.78 | 37.33 | 36.52 | 37.17 | 112,965 | +0.65(+1.79%) |
May 09, 2016 | 36.64 | 36.96 | 36.04 | 36.51 | 179,433 | -0.27(-0.73%) |
May 06, 2016 | 36.31 | 36.81 | 36.06 | 36.78 | 173,394 | +0.29(+0.80%) |
May 05, 2016 | 36.59 | 36.84 | 36.03 | 36.49 | 201,329 | +0.07(+0.19%) |
May 04, 2016 | 36.39 | 37.07 | 36.00 | 36.42 | 236,683 | -0.29(-0.79%) |
May 03, 2016 | 37.45 | 37.63 | 36.54 | 36.71 | 241,776 | -1.33(-3.50%) |
May 02, 2016 | 38.10 | 38.22 | 37.76 | 38.04 | 244,394 | -0.08(-0.21%) |
Apr 29, 2016 | 38.41 | 39.06 | 37.93 | 38.12 | 242,223 | -0.34(-0.89%) |
Apr 28, 2016 | 39.12 | 39.26 | 38.34 | 38.46 | 234,940 | -0.81(-2.07%) |
Apr 27, 2016 | 39.38 | 39.83 | 38.95 | 39.27 | 225,806 | -0.26(-0.65%) |
Apr 26, 2016 | 39.17 | 39.59 | 39.07 | 39.53 | 441,451 | +0.22(+0.56%) |
Apr 25, 2016 | 39.94 | 39.94 | 38.82 | 39.31 | 306,960 | -0.77(-1.91%) |
Apr 22, 2016 | 39.76 | 40.60 | 39.76 | 40.08 | 282,227 | +0.18(+0.45%) |
Apr 21, 2016 | 40.46 | 40.82 | 39.58 | 39.90 | 262,825 | -0.41(-1.03%) |
Apr 20, 2016 | 40.11 | 40.67 | 39.82 | 40.31 | 168,735 | +0.34(+0.84%) |
Apr 19, 2016 | 40.05 | 40.24 | 39.38 | 39.98 | 142,139 | +0.11(+0.27%) |
Apr 18, 2016 | 39.24 | 40.03 | 39.24 | 39.87 | 89,718 | +0.38(+0.95%) |
Apr 15, 2016 | 39.56 | 39.73 | 39.22 | 39.49 | 142,364 | -0.06(-0.16%) |
Apr 14, 2016 | 39.05 | 39.88 | 39.05 | 39.56 | 163,407 | +0.38(+0.96%) |
Apr 13, 2016 | 38.23 | 39.32 | 38.23 | 39.18 | 268,887 | +1.17(+3.07%) |
Apr 12, 2016 | 37.27 | 38.11 | 36.95 | 38.01 | 121,795 | +0.69(+1.84%) |
Apr 11, 2016 | 37.13 | 37.62 | 36.97 | 37.33 | 157,703 | +0.43(+1.17%) |
Apr 08, 2016 | 36.69 | 37.34 | 36.60 | 36.90 | 165,391 | +0.49(+1.35%) |
Apr 07, 2016 | 37.21 | 37.21 | 36.22 | 36.40 | 144,435 | -1.07(-2.86%) |
Apr 06, 2016 | 37.23 | 37.84 | 36.91 | 37.47 | 121,434 | +0.20(+0.52%) |
Apr 05, 2016 | 37.92 | 38.50 | 37.19 | 37.28 | 179,248 | -1.02(-2.66%) |
Apr 04, 2016 | 38.28 | 38.44 | 37.73 | 38.30 | 123,354 | -0.08(-0.20%) |
Apr 01, 2016 | 37.98 | 38.55 | 37.63 | 38.37 | 137,197 | +0.27(+0.70%) |
Mar 31, 2016 | 38.73 | 39.11 | 38.11 | 38.11 | 170,542 | -0.72(-1.85%) |
Mar 30, 2016 | 38.69 | 38.95 | 38.50 | 38.83 | 98,497 | +0.32(+0.83%) |
Mar 29, 2016 | 37.76 | 38.60 | 37.48 | 38.51 | 184,734 | +0.55(+1.44%) |
Mar 28, 2016 | 38.24 | 38.37 | 37.83 | 37.96 | 138,304 | -0.31(-0.80%) |
Mar 24, 2016 | 38.13 | 38.27 | 38.27 | 38.27 | 126,029 | -0.07(-0.18%) |
Mar 23, 2016 | 38.70 | 39.07 | 38.30 | 38.34 | 155,484 | -0.44(-1.13%) |
Mar 22, 2016 | 38.37 | 38.89 | 37.95 | 38.77 | 181,089 | +0.27(+0.69%) |
Mar 21, 2016 | 38.34 | 38.59 | 37.81 | 38.51 | 161,882 | +0.18(+0.47%) |
Mar 18, 2016 | 38.80 | 39.45 | 38.09 | 38.33 | 750,474 | -0.27(-0.71%) |
Mar 17, 2016 | 37.40 | 38.84 | 37.06 | 38.60 | 447,984 | +1.16(+3.09%) |
Mar 16, 2016 | 37.47 | 38.17 | 36.88 | 37.44 | 222,706 | -0.26(-0.68%) |
Mar 15, 2016 | 37.67 | 37.98 | 37.44 | 37.70 | 155,256 | -0.26(-0.68%) |
Mar 14, 2016 | 38.23 | 38.64 | 37.73 | 37.96 | 187,274 | -0.34(-0.88%) |
Mar 11, 2016 | 38.52 | 38.53 | 38.04 | 38.30 | 314,267 | +0.07(+0.18%) |
Mar 10, 2016 | 38.27 | 38.57 | 37.51 | 38.23 | 247,960 | +0.03(+0.08%) |
Mar 09, 2016 | 38.30 | 38.62 | 37.96 | 38.19 | 204,018 | -0.06(-0.16%) |
Mar 08, 2016 | 38.24 | 38.81 | 37.76 | 38.26 | 200,232 | -0.29(-0.75%) |
Mar 07, 2016 | 37.83 | 38.76 | 37.76 | 38.55 | 322,534 | +0.41(+1.09%) |
Mar 04, 2016 | 37.55 | 38.16 | 37.12 | 38.13 | 290,328 | +0.78(+2.09%) |
Mar 03, 2016 | 36.77 | 37.40 | 36.40 | 37.35 | 285,242 | +0.60(+1.64%) |
Mar 02, 2016 | 36.35 | 36.77 | 35.62 | 36.75 | 193,826 | +0.45(+1.23%) |