Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 36.45 | 37.10 | 36.45 | 37.10 | 47 | +0.48(+1.30%) |
May 27, 2016 | 36.63 | 36.62 | 36.62 | 36.62 | 534 | -0.05(-0.13%) |
May 26, 2016 | 36.63 | 36.81 | 36.63 | 36.67 | 2,180 | -0.19(-0.51%) |
May 25, 2016 | 37.06 | 37.06 | 36.85 | 36.85 | 1,812 | -0.81(-2.16%) |
May 24, 2016 | 38.22 | 38.22 | 37.60 | 37.67 | 3,127 | -0.85(-2.21%) |
May 20, 2016 | 38.58 | 38.58 | 38.52 | 38.52 | 23 | -0.68(-1.74%) |
May 19, 2016 | 39.32 | 39.42 | 39.20 | 39.20 | 1,348 | +0.40(+1.03%) |
May 18, 2016 | 38.80 | 38.80 | 38.80 | 38.80 | 213 | +0.43(+1.13%) |
May 17, 2016 | 38.37 | 38.37 | 38.37 | 38.37 | 555 | +0.26(+0.69%) |
May 16, 2016 | 38.57 | 38.57 | 38.11 | 38.11 | 4,941 | -1.06(-2.70%) |
May 13, 2016 | 38.83 | 39.25 | 38.83 | 39.16 | 1,229 | +0.81(+2.12%) |
May 12, 2016 | 38.35 | 38.35 | 38.35 | 38.35 | 128 | +0.21(+0.54%) |
May 11, 2016 | 38.15 | 38.15 | 38.15 | 38.15 | 116 | -0.58(-1.50%) |
May 09, 2016 | 38.63 | 38.73 | 38.63 | 38.73 | 1 | -0.13(-0.34%) |
May 06, 2016 | 39.10 | 39.10 | 38.86 | 38.86 | 982 | +0.17(+0.44%) |
May 05, 2016 | 38.69 | 38.91 | 38.69 | 38.69 | 805 | -0.06(-0.14%) |
May 04, 2016 | 38.31 | 38.86 | 38.31 | 38.74 | 8,160 | +1.11(+2.96%) |
May 03, 2016 | 37.19 | 37.70 | 37.19 | 37.63 | 461 | +0.99(+2.71%) |
May 02, 2016 | 36.75 | 36.75 | 36.64 | 36.64 | 896 | -0.66(-1.78%) |
Apr 29, 2016 | 37.05 | 37.30 | 36.90 | 37.30 | 1,444 | +0.38(+1.04%) |
Apr 28, 2016 | 36.50 | 36.99 | 36.50 | 36.92 | 1,678 | +0.83(+2.31%) |
Apr 26, 2016 | 36.08 | 36.09 | 36.09 | 36.09 | 962 | -0.27(-0.75%) |
Apr 25, 2016 | 36.32 | 36.36 | 36.32 | 36.36 | 873 | +0.41(+1.15%) |
Apr 22, 2016 | 35.95 | 35.95 | 35.95 | 35.95 | 341 | +0.03(+0.08%) |
Apr 21, 2016 | 35.61 | 35.92 | 35.61 | 35.92 | 4,199 | +0.65(+1.84%) |
Apr 20, 2016 | 35.27 | 35.27 | 35.27 | 35.27 | 2,385 | -0.28(-0.80%) |
Apr 19, 2016 | 35.74 | 35.74 | 35.55 | 35.55 | 919 | -1.43(-3.87%) |
Apr 18, 2016 | 37.33 | 37.33 | 36.87 | 36.99 | 6,852 | -0.45(-1.20%) |
Apr 15, 2016 | 37.36 | 37.46 | 37.31 | 37.43 | 2,382 | +0.12(+0.33%) |
Apr 14, 2016 | 37.26 | 37.44 | 37.10 | 37.31 | 6,832 | -0.26(-0.70%) |
Apr 13, 2016 | 37.69 | 37.83 | 37.49 | 37.57 | 7,713 | -1.33(-3.41%) |
Apr 12, 2016 | 38.94 | 38.95 | 38.70 | 38.90 | 2,169 | -0.57(-1.45%) |
Apr 11, 2016 | 39.48 | 39.48 | 39.48 | 39.48 | 921 | -0.65(-1.63%) |
Apr 08, 2016 | 39.99 | 40.13 | 39.91 | 40.13 | 1,809 | -1.53(-3.67%) |
Apr 07, 2016 | 41.04 | 41.71 | 41.04 | 41.66 | 3,037 | +0.60(+1.47%) |
Apr 06, 2016 | 41.57 | 41.57 | 41.05 | 41.05 | 352 | -0.80(-1.91%) |
Apr 05, 2016 | 41.68 | 41.85 | 41.68 | 41.85 | 2,821 | +1.59(+3.95%) |
Apr 04, 2016 | 39.90 | 40.26 | 39.81 | 40.26 | 1,518 | +0.24(+0.60%) |
Apr 01, 2016 | 40.71 | 40.71 | 40.01 | 40.02 | 5,245 | +0.97(+2.47%) |
Mar 31, 2016 | 38.76 | 39.05 | 38.76 | 39.05 | 300 | +0.51(+1.34%) |
Mar 30, 2016 | 38.36 | 38.54 | 38.23 | 38.54 | 37,727 | -0.55(-1.41%) |
Mar 29, 2016 | 40.46 | 40.46 | 39.09 | 39.09 | 1,279 | -0.94(-2.34%) |
Mar 28, 2016 | 40.03 | 40.03 | 40.03 | 40.03 | 917 | -0.65(-1.59%) |
Mar 24, 2016 | 40.88 | 40.67 | 40.67 | 40.67 | 2,672 | +0.99(+2.50%) |
Mar 23, 2016 | 39.60 | 39.88 | 39.60 | 39.68 | 20,282 | +0.43(+1.09%) |
Mar 22, 2016 | 39.57 | 39.59 | 39.25 | 39.25 | 1,720 | +0.38(+0.99%) |
Mar 21, 2016 | 39.02 | 39.18 | 38.87 | 38.87 | 538 | +0.04(+0.10%) |
Mar 18, 2016 | 38.80 | 38.83 | 38.68 | 38.83 | 811 | +0.16(+0.41%) |
Mar 17, 2016 | 39.45 | 39.45 | 38.58 | 38.67 | 4,646 | -0.81(-2.06%) |
Mar 16, 2016 | 40.59 | 40.59 | 39.45 | 39.48 | 41,212 | -0.61(-1.52%) |
Mar 15, 2016 | 40.11 | 40.11 | 40.09 | 40.09 | 241 | +0.85(+2.17%) |
Mar 14, 2016 | 39.24 | 39.24 | 39.24 | 39.24 | 601 | +0.11(+0.29%) |
Mar 11, 2016 | 39.81 | 39.81 | 39.10 | 39.13 | 6,252 | -2.59(-6.21%) |
Mar 10, 2016 | 40.46 | 41.79 | 40.46 | 41.72 | 1,223 | +0.29(+0.70%) |
Mar 08, 2016 | 41.07 | 41.43 | 41.07 | 41.43 | 380 | +0.04(+0.09%) |
Mar 07, 2016 | 41.39 | 41.39 | 41.39 | 41.39 | 694 | +0.85(+2.10%) |
Mar 04, 2016 | 40.70 | 40.70 | 40.70 | 40.54 | 4,285 | -0.77(-1.86%) |
Mar 03, 2016 | 41.73 | 41.73 | 38.39 | 41.31 | 3,015 | -0.67(-1.60%) |
Mar 02, 2016 | 42.65 | 42.65 | 41.98 | 41.98 | 3,244 | -0.77(-1.79%) |