Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 39.21 | 39.34 | 38.75 | 38.97 | 1,247,299 | -0.16(-0.42%) |
May 27, 2016 | 38.93 | 39.13 | 39.13 | 39.13 | 826,380 | +0.23(+0.60%) |
May 26, 2016 | 38.71 | 39.00 | 38.62 | 38.90 | 819,365 | +0.23(+0.60%) |
May 25, 2016 | 38.85 | 39.09 | 38.66 | 38.67 | 1,106,283 | -0.02(-0.05%) |
May 24, 2016 | 38.63 | 39.00 | 38.63 | 38.69 | 928,591 | +0.16(+0.42%) |
May 23, 2016 | 38.60 | 38.70 | 38.45 | 38.52 | 534,784 | -0.09(-0.22%) |
May 20, 2016 | 38.50 | 38.93 | 38.45 | 38.61 | 1,422,181 | +0.27(+0.70%) |
May 19, 2016 | 38.46 | 38.73 | 38.20 | 38.34 | 1,481,571 | -0.39(-1.02%) |
May 18, 2016 | 38.03 | 38.83 | 38.03 | 38.73 | 928,949 | +0.60(+1.56%) |
May 17, 2016 | 38.26 | 38.58 | 37.99 | 38.14 | 1,189,075 | -0.14(-0.38%) |
May 16, 2016 | 37.86 | 38.40 | 37.69 | 38.28 | 972,529 | +0.44(+1.17%) |
May 13, 2016 | 38.02 | 38.36 | 37.80 | 37.84 | 577,462 | -0.27(-0.71%) |
May 12, 2016 | 38.26 | 38.40 | 37.90 | 38.11 | 843,932 | +0.05(+0.13%) |
May 11, 2016 | 38.38 | 38.46 | 38.06 | 38.06 | 731,433 | -0.37(-0.98%) |
May 10, 2016 | 38.01 | 38.46 | 37.97 | 38.44 | 1,222,138 | +0.55(+1.45%) |
May 09, 2016 | 38.03 | 38.22 | 37.88 | 37.89 | 963,886 | -0.23(-0.61%) |
May 06, 2016 | 38.02 | 38.28 | 37.97 | 38.12 | 959,512 | -0.05(-0.13%) |
May 05, 2016 | 38.31 | 38.44 | 38.03 | 38.17 | 615,980 | -0.05(-0.13%) |
May 04, 2016 | 38.14 | 38.40 | 37.98 | 38.22 | 767,479 | -0.10(-0.25%) |
May 03, 2016 | 38.27 | 38.48 | 38.11 | 38.31 | 889,692 | -0.28(-0.72%) |
May 02, 2016 | 38.21 | 38.99 | 38.21 | 38.59 | 1,150,550 | +0.45(+1.18%) |
Apr 29, 2016 | 38.14 | 38.29 | 37.82 | 38.14 | 1,206,303 | -0.07(-0.18%) |
Apr 28, 2016 | 38.31 | 38.60 | 38.13 | 38.21 | 689,416 | -0.47(-1.22%) |
Apr 27, 2016 | 38.58 | 38.93 | 38.58 | 38.68 | 852,065 | +0.14(+0.37%) |
Apr 26, 2016 | 38.32 | 38.65 | 38.32 | 38.53 | 738,099 | +0.39(+1.03%) |
Apr 25, 2016 | 38.11 | 38.17 | 37.79 | 38.14 | 578,179 | -0.17(-0.45%) |
Apr 22, 2016 | 37.80 | 38.33 | 37.70 | 38.31 | 670,825 | +0.69(+1.84%) |
Apr 21, 2016 | 38.29 | 38.45 | 37.56 | 37.62 | 731,800 | -0.78(-2.03%) |
Apr 20, 2016 | 38.23 | 38.53 | 38.01 | 38.40 | 423,325 | +0.20(+0.53%) |
Apr 19, 2016 | 38.08 | 38.42 | 37.94 | 38.20 | 1,007,454 | +0.29(+0.76%) |
Apr 18, 2016 | 37.64 | 37.97 | 37.28 | 37.91 | 810,825 | +0.09(+0.23%) |
Apr 15, 2016 | 37.95 | 38.04 | 37.72 | 37.82 | 1,026,883 | -0.15(-0.40%) |
Apr 14, 2016 | 37.92 | 38.12 | 37.77 | 37.97 | 751,692 | +0.06(+0.15%) |
Apr 13, 2016 | 37.31 | 37.92 | 37.25 | 37.92 | 1,080,041 | +0.73(+1.96%) |
Apr 12, 2016 | 36.82 | 37.21 | 36.72 | 37.19 | 1,064,532 | +0.45(+1.23%) |
Apr 11, 2016 | 36.59 | 36.98 | 36.56 | 36.73 | 1,039,444 | +0.29(+0.79%) |
Apr 08, 2016 | 36.34 | 36.56 | 36.31 | 36.45 | 1,072,774 | +0.38(+1.07%) |
Apr 07, 2016 | 35.97 | 36.08 | 35.80 | 36.06 | 1,414,650 | -0.16(-0.45%) |
Apr 06, 2016 | 36.24 | 36.41 | 35.89 | 36.23 | 650,782 | +0.00(+0.00%) |
Apr 05, 2016 | 36.23 | 36.49 | 36.14 | 36.23 | 813,555 | -0.26(-0.71%) |
Apr 04, 2016 | 37.10 | 37.12 | 36.43 | 36.49 | 501,293 | -0.55(-1.48%) |
Apr 01, 2016 | 36.59 | 37.08 | 36.44 | 37.03 | 683,717 | +0.26(+0.71%) |
Mar 31, 2016 | 36.99 | 37.10 | 36.59 | 36.77 | 1,048,686 | -0.28(-0.75%) |
Mar 30, 2016 | 37.07 | 37.31 | 36.95 | 37.05 | 553,399 | +0.27(+0.73%) |
Mar 29, 2016 | 36.79 | 36.89 | 36.51 | 36.78 | 811,226 | -0.10(-0.26%) |
Mar 28, 2016 | 36.81 | 37.01 | 36.77 | 36.88 | 864,166 | +0.01(+0.03%) |
Mar 24, 2016 | 36.87 | 36.87 | 36.87 | 36.87 | 774,284 | -0.27(-0.72%) |
Mar 23, 2016 | 37.70 | 37.79 | 37.12 | 37.14 | 1,073,379 | -0.59(-1.55%) |
Mar 22, 2016 | 37.68 | 38.08 | 37.55 | 37.72 | 891,773 | -0.09(-0.23%) |
Mar 21, 2016 | 37.67 | 37.92 | 37.54 | 37.81 | 975,638 | -0.03(-0.08%) |
Mar 18, 2016 | 37.41 | 37.87 | 37.27 | 37.84 | 4,003,934 | +0.59(+1.57%) |
Mar 17, 2016 | 36.28 | 37.35 | 36.18 | 37.25 | 1,391,442 | +0.95(+2.62%) |
Mar 16, 2016 | 36.11 | 36.40 | 35.98 | 36.30 | 1,105,591 | +0.15(+0.43%) |
Mar 15, 2016 | 35.68 | 36.17 | 35.68 | 36.15 | 938,755 | -0.02(-0.05%) |
Mar 14, 2016 | 36.10 | 36.30 | 35.21 | 36.17 | 1,102,357 | -0.09(-0.24%) |
Mar 11, 2016 | 35.50 | 36.29 | 35.40 | 36.25 | 1,492,735 | +1.09(+3.09%) |
Mar 10, 2016 | 35.10 | 35.25 | 34.65 | 35.17 | 1,808,668 | +0.21(+0.61%) |
Mar 09, 2016 | 35.51 | 35.51 | 34.82 | 34.96 | 1,420,766 | -0.29(-0.82%) |
Mar 08, 2016 | 35.64 | 35.72 | 35.23 | 35.25 | 1,282,292 | -0.69(-1.93%) |
Mar 07, 2016 | 36.05 | 36.21 | 35.86 | 35.94 | 1,324,798 | -0.46(-1.27%) |
Mar 04, 2016 | 36.24 | 36.58 | 36.06 | 36.40 | 1,168,143 | +0.18(+0.50%) |
Mar 03, 2016 | 35.94 | 36.24 | 35.82 | 36.22 | 1,107,053 | +0.29(+0.80%) |
Mar 02, 2016 | 35.87 | 36.08 | 35.69 | 35.93 | 1,466,310 | +0.12(+0.32%) |