Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 38.18 | 38.18 | 37.99 | 38.16 | 27,365 | +0.11(+0.28%) |
May 27, 2016 | 37.99 | 38.06 | 38.06 | 38.06 | 9,512 | +0.36(+0.96%) |
May 26, 2016 | 37.66 | 37.75 | 37.62 | 37.69 | 12,522 | +0.08(+0.20%) |
May 25, 2016 | 37.46 | 37.70 | 37.46 | 37.62 | 11,700 | +0.21(+0.56%) |
May 24, 2016 | 37.02 | 37.44 | 37.02 | 37.41 | 11,414 | +0.72(+1.96%) |
May 23, 2016 | 36.90 | 36.96 | 36.69 | 36.69 | 19,787 | -0.11(-0.29%) |
May 20, 2016 | 36.39 | 36.88 | 36.39 | 36.79 | 18,067 | +0.36(+1.00%) |
May 19, 2016 | 36.54 | 36.66 | 36.20 | 36.43 | 149,536 | -0.29(-0.78%) |
May 18, 2016 | 36.55 | 36.90 | 36.47 | 36.72 | 20,949 | +0.03(+0.08%) |
May 17, 2016 | 36.99 | 37.12 | 36.68 | 36.69 | 10,423 | -0.41(-1.11%) |
May 16, 2016 | 36.68 | 37.19 | 36.68 | 37.10 | 15,378 | +0.43(+1.17%) |
May 13, 2016 | 36.68 | 36.93 | 36.62 | 36.67 | 24,490 | -0.20(-0.55%) |
May 12, 2016 | 37.12 | 37.12 | 36.63 | 36.87 | 13,749 | -0.11(-0.31%) |
May 11, 2016 | 37.43 | 37.50 | 36.98 | 36.98 | 51,508 | -0.56(-1.50%) |
May 10, 2016 | 37.16 | 37.55 | 37.13 | 37.55 | 14,487 | +0.47(+1.26%) |
May 09, 2016 | 37.13 | 37.23 | 37.13 | 37.08 | 34,428 | +0.15(+0.41%) |
May 06, 2016 | 36.59 | 36.98 | 36.54 | 36.93 | 40,041 | +0.00(+0.00%) |
May 05, 2016 | 37.00 | 37.15 | 36.90 | 36.93 | 13,350 | +0.01(+0.03%) |
May 04, 2016 | 37.09 | 37.15 | 36.85 | 36.92 | 57,320 | -0.45(-1.20%) |
May 03, 2016 | 37.40 | 37.59 | 37.25 | 37.37 | 33,141 | -0.40(-1.06%) |
May 02, 2016 | 37.45 | 37.78 | 37.37 | 37.77 | 5,763 | +0.40(+1.08%) |
Apr 29, 2016 | 37.65 | 37.67 | 37.05 | 37.37 | 38,692 | -0.41(-1.09%) |
Apr 28, 2016 | 38.00 | 38.27 | 37.71 | 37.78 | 35,266 | -0.35(-0.93%) |
Apr 27, 2016 | 38.11 | 38.28 | 37.92 | 38.13 | 30,657 | -0.01(-0.03%) |
Apr 26, 2016 | 38.29 | 38.31 | 38.03 | 38.14 | 8,190 | -0.08(-0.20%) |
Apr 25, 2016 | 38.27 | 38.37 | 38.12 | 38.22 | 21,612 | -0.20(-0.52%) |
Apr 22, 2016 | 38.38 | 38.46 | 38.13 | 38.42 | 16,135 | +0.00(+0.00%) |
Apr 21, 2016 | 38.39 | 38.53 | 38.21 | 38.42 | 16,781 | +0.10(+0.25%) |
Apr 20, 2016 | 38.30 | 38.46 | 38.18 | 38.32 | 17,641 | +0.11(+0.28%) |
Apr 19, 2016 | 38.54 | 38.54 | 38.15 | 38.22 | 92,325 | -0.41(-1.06%) |
Apr 18, 2016 | 38.17 | 38.63 | 38.17 | 38.63 | 65,764 | +0.32(+0.82%) |
Apr 15, 2016 | 38.30 | 38.34 | 38.18 | 38.31 | 11,044 | -0.04(-0.10%) |
Apr 14, 2016 | 38.32 | 38.49 | 38.30 | 38.35 | 25,932 | -0.01(-0.02%) |
Apr 13, 2016 | 38.02 | 38.39 | 38.02 | 38.36 | 12,757 | +0.53(+1.39%) |
Apr 12, 2016 | 37.43 | 37.84 | 37.39 | 37.84 | 8,431 | +0.42(+1.13%) |
Apr 11, 2016 | 37.91 | 38.02 | 37.42 | 37.42 | 8,218 | -0.33(-0.89%) |
Apr 08, 2016 | 38.08 | 38.08 | 37.63 | 37.75 | 4,015 | +0.03(+0.08%) |
Apr 07, 2016 | 38.30 | 38.37 | 37.62 | 37.72 | 20,741 | -0.67(-1.74%) |
Apr 06, 2016 | 37.87 | 38.39 | 37.73 | 38.39 | 44,833 | +0.80(+2.14%) |
Apr 05, 2016 | 37.64 | 37.75 | 37.52 | 37.59 | 17,313 | -0.36(-0.96%) |
Apr 04, 2016 | 38.17 | 38.17 | 37.94 | 37.95 | 23,812 | -0.15(-0.40%) |
Apr 01, 2016 | 37.51 | 38.15 | 37.51 | 38.10 | 30,909 | +0.40(+1.07%) |
Mar 31, 2016 | 37.62 | 37.89 | 37.62 | 37.70 | 6,781 | +0.08(+0.20%) |
Mar 30, 2016 | 37.75 | 37.87 | 37.60 | 37.63 | 9,445 | +0.12(+0.32%) |
Mar 29, 2016 | 37.01 | 37.57 | 36.98 | 37.51 | 60,586 | +0.45(+1.23%) |
Mar 28, 2016 | 37.25 | 37.26 | 37.04 | 37.05 | 52,338 | -0.02(-0.05%) |
Mar 24, 2016 | 36.85 | 37.07 | 37.07 | 37.07 | 25,191 | -0.04(-0.10%) |
Mar 23, 2016 | 37.43 | 37.43 | 37.11 | 37.11 | 10,873 | -0.47(-1.24%) |
Mar 22, 2016 | 37.19 | 37.66 | 37.19 | 37.58 | 8,074 | +0.01(+0.03%) |
Mar 21, 2016 | 37.53 | 37.60 | 37.40 | 37.57 | 14,343 | +0.15(+0.41%) |
Mar 18, 2016 | 37.26 | 37.52 | 37.19 | 37.41 | 77,398 | +0.23(+0.62%) |
Mar 17, 2016 | 37.19 | 37.27 | 36.92 | 37.18 | 12,402 | -0.06(-0.15%) |
Mar 16, 2016 | 36.92 | 37.32 | 36.89 | 37.24 | 36,883 | +0.28(+0.75%) |
Mar 15, 2016 | 37.17 | 37.17 | 36.91 | 36.96 | 42,307 | -0.37(-1.00%) |
Mar 14, 2016 | 37.19 | 37.41 | 37.12 | 37.34 | 11,034 | +0.09(+0.23%) |
Mar 11, 2016 | 36.97 | 37.25 | 36.95 | 37.25 | 8,001 | +0.78(+2.15%) |
Mar 10, 2016 | 36.85 | 36.94 | 36.23 | 36.47 | 16,392 | -0.12(-0.34%) |
Mar 09, 2016 | 36.75 | 36.75 | 36.43 | 36.59 | 111,883 | +0.00(+0.00%) |
Mar 08, 2016 | 36.89 | 36.89 | 36.59 | 36.59 | 19,132 | -0.45(-1.22%) |
Mar 07, 2016 | 36.73 | 37.29 | 36.73 | 37.04 | 12,094 | +0.03(+0.09%) |
Mar 04, 2016 | 37.00 | 37.24 | 36.86 | 37.01 | 16,413 | -0.05(-0.14%) |
Mar 03, 2016 | 36.91 | 37.06 | 36.82 | 37.06 | 84,028 | +0.07(+0.19%) |
Mar 02, 2016 | 37.00 | 37.01 | 36.75 | 36.99 | 21,059 | -0.05(-0.13%) |