Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.71 | 38.13 | 37.25 | 37.91 | 412,339 | +0.21(+0.56%) |
May 27, 2016 | 37.57 | 37.70 | 37.70 | 37.70 | 333,400 | +0.12(+0.32%) |
May 26, 2016 | 37.45 | 37.79 | 37.38 | 37.58 | 295,443 | +0.15(+0.40%) |
May 25, 2016 | 37.82 | 37.98 | 37.24 | 37.43 | 584,233 | -0.36(-0.95%) |
May 24, 2016 | 36.86 | 37.88 | 36.86 | 37.79 | 485,230 | +0.93(+2.52%) |
May 23, 2016 | 36.04 | 37.27 | 35.86 | 36.86 | 641,138 | +0.85(+2.36%) |
May 20, 2016 | 35.13 | 36.02 | 34.98 | 36.01 | 419,049 | +0.97(+2.77%) |
May 19, 2016 | 35.18 | 35.53 | 34.68 | 35.04 | 297,653 | -0.38(-1.07%) |
May 18, 2016 | 35.21 | 35.86 | 35.03 | 35.42 | 273,122 | +0.03(+0.08%) |
May 17, 2016 | 36.54 | 37.08 | 35.16 | 35.39 | 767,144 | -1.25(-3.41%) |
May 16, 2016 | 35.31 | 36.69 | 35.31 | 36.64 | 604,345 | +1.37(+3.88%) |
May 13, 2016 | 35.32 | 35.75 | 35.10 | 35.27 | 593,644 | -0.21(-0.59%) |
May 12, 2016 | 35.19 | 35.88 | 34.98 | 35.48 | 464,924 | +0.53(+1.52%) |
May 11, 2016 | 35.24 | 35.43 | 34.68 | 34.95 | 574,591 | -0.34(-0.96%) |
May 10, 2016 | 35.06 | 35.36 | 34.63 | 35.29 | 389,467 | +0.47(+1.35%) |
May 09, 2016 | 34.68 | 35.01 | 34.41 | 34.82 | 337,906 | +0.03(+0.09%) |
May 06, 2016 | 34.50 | 34.91 | 34.28 | 34.79 | 380,261 | +0.13(+0.38%) |
May 05, 2016 | 34.93 | 35.18 | 33.78 | 34.66 | 541,677 | -0.16(-0.46%) |
May 04, 2016 | 37.00 | 37.37 | 34.18 | 34.82 | 1,478,914 | -2.61(-6.97%) |
May 03, 2016 | 37.72 | 37.92 | 37.36 | 37.43 | 694,385 | -0.42(-1.11%) |
May 02, 2016 | 38.41 | 38.46 | 37.72 | 37.85 | 261,587 | -0.27(-0.71%) |
Apr 29, 2016 | 38.30 | 38.53 | 37.62 | 38.12 | 326,107 | -0.25(-0.65%) |
Apr 28, 2016 | 38.40 | 38.98 | 38.21 | 38.37 | 217,353 | -0.37(-0.96%) |
Apr 27, 2016 | 38.17 | 38.93 | 38.16 | 38.74 | 340,799 | +0.64(+1.68%) |
Apr 26, 2016 | 38.14 | 38.34 | 37.86 | 38.10 | 468,754 | +0.24(+0.63%) |
Apr 25, 2016 | 39.05 | 39.14 | 37.65 | 37.86 | 361,286 | -1.39(-3.54%) |
Apr 22, 2016 | 38.05 | 39.59 | 38.05 | 39.25 | 518,183 | +1.07(+2.80%) |
Apr 21, 2016 | 38.41 | 38.57 | 37.90 | 38.18 | 356,595 | -0.10(-0.26%) |
Apr 20, 2016 | 38.60 | 38.85 | 38.24 | 38.28 | 291,194 | -0.21(-0.55%) |
Apr 19, 2016 | 38.43 | 38.67 | 38.22 | 38.49 | 276,978 | +0.27(+0.71%) |
Apr 18, 2016 | 37.93 | 38.50 | 37.71 | 38.22 | 314,753 | +0.00(+0.00%) |
Apr 15, 2016 | 37.96 | 38.55 | 37.84 | 38.22 | 262,864 | +0.18(+0.47%) |
Apr 14, 2016 | 38.00 | 38.28 | 37.71 | 38.04 | 368,577 | +0.02(+0.05%) |
Apr 13, 2016 | 37.29 | 38.08 | 37.29 | 38.02 | 292,492 | +0.98(+2.65%) |
Apr 12, 2016 | 36.96 | 37.31 | 36.49 | 37.04 | 287,546 | +0.18(+0.49%) |
Apr 11, 2016 | 36.78 | 37.44 | 36.58 | 36.86 | 232,362 | +0.25(+0.68%) |
Apr 08, 2016 | 36.74 | 37.77 | 36.48 | 36.61 | 305,695 | +0.22(+0.60%) |
Apr 07, 2016 | 36.15 | 36.78 | 35.84 | 36.39 | 426,345 | -0.02(-0.05%) |
Apr 06, 2016 | 36.45 | 36.70 | 35.95 | 36.41 | 282,967 | -0.06(-0.16%) |
Apr 05, 2016 | 36.54 | 36.90 | 36.12 | 36.47 | 309,673 | -0.29(-0.79%) |
Apr 04, 2016 | 37.59 | 37.73 | 36.69 | 36.76 | 406,525 | -0.88(-2.34%) |
Apr 01, 2016 | 36.87 | 37.67 | 36.41 | 37.64 | 462,740 | +0.40(+1.07%) |
Mar 31, 2016 | 37.59 | 37.80 | 37.13 | 37.24 | 389,100 | -0.38(-1.01%) |
Mar 30, 2016 | 36.85 | 37.94 | 36.85 | 37.62 | 642,257 | +0.94(+2.56%) |
Mar 29, 2016 | 35.83 | 36.99 | 35.75 | 36.68 | 1,270,502 | +0.75(+2.09%) |
Mar 28, 2016 | 36.79 | 36.87 | 35.80 | 35.93 | 1,065,248 | -0.79(-2.15%) |
Mar 24, 2016 | 36.82 | 36.72 | 36.72 | 36.72 | 441,000 | -0.40(-1.08%) |
Mar 23, 2016 | 37.78 | 37.81 | 37.12 | 37.12 | 527,405 | -0.87(-2.29%) |
Mar 22, 2016 | 37.68 | 38.25 | 37.45 | 37.99 | 243,888 | +0.22(+0.58%) |
Mar 21, 2016 | 38.29 | 38.48 | 37.72 | 37.77 | 337,754 | -0.74(-1.92%) |
Mar 18, 2016 | 38.25 | 38.62 | 37.79 | 38.51 | 1,117,506 | +0.47(+1.24%) |
Mar 17, 2016 | 36.69 | 38.20 | 36.46 | 38.04 | 768,947 | +1.36(+3.71%) |
Mar 16, 2016 | 36.29 | 36.79 | 36.03 | 36.68 | 567,830 | +0.28(+0.77%) |
Mar 15, 2016 | 36.01 | 36.62 | 35.85 | 36.40 | 494,711 | +0.02(+0.05%) |
Mar 14, 2016 | 35.87 | 37.09 | 35.87 | 36.38 | 745,280 | +0.75(+2.10%) |
Mar 11, 2016 | 35.33 | 35.82 | 35.20 | 35.63 | 293,276 | +0.59(+1.68%) |
Mar 10, 2016 | 35.00 | 35.17 | 34.50 | 35.04 | 360,076 | +0.12(+0.34%) |
Mar 09, 2016 | 35.17 | 35.67 | 34.81 | 34.92 | 428,986 | -0.16(-0.46%) |
Mar 08, 2016 | 35.60 | 35.75 | 34.98 | 35.08 | 328,866 | -0.88(-2.45%) |
Mar 07, 2016 | 34.74 | 35.99 | 34.74 | 35.96 | 809,762 | +1.05(+3.01%) |
Mar 04, 2016 | 35.20 | 35.25 | 34.58 | 34.91 | 489,008 | -0.43(-1.22%) |
Mar 03, 2016 | 34.68 | 35.42 | 34.36 | 35.34 | 582,885 | +0.73(+2.11%) |
Mar 02, 2016 | 34.85 | 35.03 | 34.22 | 34.61 | 610,841 | -0.38(-1.09%) |