Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.42 | 37.67 | 37.20 | 37.42 | 390,218 | +0.15(+0.40%) |
May 27, 2016 | 37.12 | 37.28 | 37.28 | 37.28 | 255,760 | +0.20(+0.55%) |
May 26, 2016 | 37.49 | 37.63 | 37.03 | 37.07 | 267,804 | -0.12(-0.33%) |
May 25, 2016 | 37.42 | 37.43 | 37.07 | 37.20 | 498,723 | +0.01(+0.02%) |
May 24, 2016 | 36.52 | 37.31 | 36.52 | 37.19 | 501,115 | +1.07(+2.95%) |
May 23, 2016 | 36.26 | 36.58 | 36.07 | 36.12 | 470,413 | -0.20(-0.56%) |
May 20, 2016 | 36.28 | 36.64 | 36.08 | 36.32 | 555,689 | +0.08(+0.22%) |
May 19, 2016 | 35.91 | 36.44 | 35.73 | 36.24 | 323,968 | +0.05(+0.13%) |
May 18, 2016 | 36.62 | 37.09 | 36.11 | 36.19 | 660,467 | -0.76(-2.07%) |
May 17, 2016 | 36.80 | 37.30 | 36.53 | 36.96 | 680,802 | +0.37(+1.00%) |
May 16, 2016 | 36.50 | 36.79 | 36.24 | 36.59 | 522,179 | +0.33(+0.90%) |
May 13, 2016 | 36.38 | 36.55 | 36.09 | 36.27 | 379,506 | -0.17(-0.47%) |
May 12, 2016 | 36.54 | 37.15 | 36.23 | 36.44 | 394,101 | +0.20(+0.56%) |
May 11, 2016 | 36.63 | 36.74 | 36.17 | 36.24 | 525,309 | -0.36(-0.98%) |
May 10, 2016 | 36.28 | 36.69 | 36.06 | 36.59 | 394,910 | +0.44(+1.22%) |
May 09, 2016 | 36.29 | 36.49 | 36.07 | 36.15 | 450,568 | -0.46(-1.24%) |
May 06, 2016 | 36.07 | 36.67 | 35.88 | 36.61 | 519,624 | +0.46(+1.26%) |
May 05, 2016 | 36.38 | 36.72 | 36.02 | 36.15 | 660,033 | -0.04(-0.11%) |
May 04, 2016 | 36.39 | 37.15 | 36.11 | 36.19 | 768,045 | -0.33(-0.91%) |
May 03, 2016 | 38.20 | 38.55 | 35.85 | 36.53 | 971,748 | -3.29(-8.27%) |
May 02, 2016 | 39.80 | 39.92 | 39.45 | 39.82 | 601,269 | +0.14(+0.35%) |
Apr 29, 2016 | 40.32 | 40.43 | 39.46 | 39.68 | 373,389 | -0.70(-1.73%) |
Apr 28, 2016 | 40.61 | 41.22 | 40.17 | 40.38 | 418,350 | -0.43(-1.06%) |
Apr 27, 2016 | 40.45 | 41.11 | 40.39 | 40.81 | 300,863 | +0.37(+0.93%) |
Apr 26, 2016 | 40.25 | 40.60 | 39.81 | 40.44 | 351,576 | +0.46(+1.14%) |
Apr 25, 2016 | 39.98 | 40.10 | 39.68 | 39.98 | 449,734 | -0.21(-0.53%) |
Apr 22, 2016 | 39.55 | 40.40 | 39.43 | 40.20 | 469,488 | +0.67(+1.69%) |
Apr 21, 2016 | 39.54 | 39.82 | 39.27 | 39.53 | 529,491 | +0.03(+0.08%) |
Apr 20, 2016 | 40.24 | 40.49 | 39.48 | 39.50 | 369,740 | -0.77(-1.92%) |
Apr 19, 2016 | 39.77 | 40.31 | 39.53 | 40.27 | 501,710 | +0.80(+2.02%) |
Apr 18, 2016 | 38.87 | 39.51 | 38.69 | 39.47 | 350,845 | +0.41(+1.04%) |
Apr 15, 2016 | 38.92 | 39.24 | 38.72 | 39.07 | 447,562 | +0.07(+0.19%) |
Apr 14, 2016 | 39.44 | 39.61 | 38.96 | 38.99 | 359,307 | -0.31(-0.79%) |
Apr 13, 2016 | 38.68 | 39.86 | 38.67 | 39.30 | 502,965 | +0.94(+2.44%) |
Apr 12, 2016 | 38.25 | 38.71 | 38.17 | 38.37 | 740,685 | +0.31(+0.81%) |
Apr 11, 2016 | 37.89 | 38.52 | 37.64 | 38.06 | 663,708 | -0.40(-1.04%) |
Apr 08, 2016 | 38.89 | 39.43 | 38.32 | 38.46 | 333,444 | +0.04(+0.11%) |
Apr 07, 2016 | 38.90 | 39.28 | 38.01 | 38.42 | 458,032 | -0.82(-2.09%) |
Apr 06, 2016 | 39.07 | 39.32 | 38.58 | 39.24 | 516,699 | +0.16(+0.42%) |
Apr 05, 2016 | 39.03 | 39.29 | 38.86 | 39.07 | 316,883 | -0.24(-0.62%) |
Apr 04, 2016 | 39.70 | 39.88 | 39.20 | 39.32 | 251,200 | -0.41(-1.02%) |
Apr 01, 2016 | 39.01 | 39.82 | 38.61 | 39.72 | 526,629 | +0.41(+1.06%) |
Mar 31, 2016 | 39.84 | 40.06 | 39.29 | 39.31 | 309,697 | -0.56(-1.41%) |
Mar 30, 2016 | 40.00 | 40.20 | 39.64 | 39.87 | 334,676 | +0.17(+0.43%) |
Mar 29, 2016 | 39.16 | 39.94 | 39.02 | 39.70 | 786,553 | +0.20(+0.49%) |
Mar 28, 2016 | 39.71 | 39.73 | 39.07 | 39.51 | 345,190 | -0.17(-0.43%) |
Mar 24, 2016 | 38.92 | 39.68 | 39.68 | 39.68 | 439,902 | +0.37(+0.93%) |
Mar 23, 2016 | 39.91 | 39.93 | 39.31 | 39.31 | 448,982 | -0.60(-1.51%) |
Mar 22, 2016 | 39.60 | 40.24 | 39.46 | 39.91 | 288,627 | -0.15(-0.39%) |
Mar 21, 2016 | 39.85 | 40.36 | 39.55 | 40.07 | 385,019 | -0.07(-0.16%) |
Mar 18, 2016 | 39.55 | 40.19 | 39.42 | 40.13 | 908,614 | +0.57(+1.44%) |
Mar 17, 2016 | 38.93 | 39.66 | 38.93 | 39.56 | 1,124,944 | +0.70(+1.80%) |
Mar 16, 2016 | 38.22 | 39.11 | 38.19 | 38.86 | 845,027 | +0.64(+1.68%) |
Mar 15, 2016 | 37.87 | 38.24 | 37.55 | 38.22 | 618,372 | -0.05(-0.13%) |
Mar 14, 2016 | 38.23 | 38.81 | 38.12 | 38.27 | 801,870 | -1.15(-2.93%) |
Mar 11, 2016 | 39.29 | 40.02 | 39.18 | 39.42 | 746,848 | +0.46(+1.17%) |
Mar 10, 2016 | 39.13 | 39.38 | 38.63 | 38.97 | 614,110 | -0.13(-0.33%) |
Mar 09, 2016 | 38.73 | 39.11 | 38.55 | 39.10 | 743,280 | +0.58(+1.50%) |
Mar 08, 2016 | 38.50 | 38.83 | 37.67 | 38.52 | 717,994 | -0.43(-1.11%) |
Mar 07, 2016 | 38.18 | 38.97 | 37.96 | 38.95 | 524,050 | +0.78(+2.05%) |
Mar 04, 2016 | 38.47 | 38.59 | 37.74 | 38.17 | 928,913 | -0.17(-0.45%) |
Mar 03, 2016 | 38.11 | 38.68 | 38.02 | 38.34 | 820,120 | +0.15(+0.40%) |
Mar 02, 2016 | 36.68 | 38.31 | 36.46 | 38.19 | 829,705 | +1.56(+4.26%) |