Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 38.60 | 38.96 | 38.19 | 38.60 | 82,436 | +0.38(+0.98%) |
May 27, 2016 | 37.87 | 38.22 | 38.22 | 38.22 | 50,910 | +0.50(+1.34%) |
May 26, 2016 | 38.44 | 38.75 | 37.64 | 37.72 | 61,900 | -0.61(-1.60%) |
May 25, 2016 | 38.22 | 38.61 | 38.09 | 38.33 | 105,928 | +0.42(+1.10%) |
May 24, 2016 | 37.06 | 38.28 | 37.06 | 37.92 | 74,955 | +1.14(+3.10%) |
May 23, 2016 | 36.76 | 37.19 | 36.38 | 36.78 | 71,437 | -0.06(-0.16%) |
May 20, 2016 | 35.66 | 37.98 | 35.47 | 36.84 | 139,854 | +1.47(+4.14%) |
May 19, 2016 | 35.80 | 36.14 | 35.05 | 35.37 | 88,616 | -0.66(-1.84%) |
May 18, 2016 | 35.78 | 36.58 | 35.75 | 36.04 | 39,957 | +0.15(+0.41%) |
May 17, 2016 | 36.83 | 37.26 | 35.62 | 35.89 | 73,883 | -1.00(-2.71%) |
May 16, 2016 | 36.96 | 37.51 | 36.84 | 36.89 | 59,973 | +0.10(+0.27%) |
May 13, 2016 | 36.97 | 37.56 | 36.74 | 36.79 | 53,471 | -0.43(-1.14%) |
May 12, 2016 | 37.11 | 37.33 | 36.82 | 37.21 | 58,348 | +0.19(+0.51%) |
May 11, 2016 | 37.73 | 37.82 | 37.03 | 37.03 | 76,198 | -0.63(-1.68%) |
May 10, 2016 | 36.73 | 37.73 | 36.73 | 37.66 | 67,060 | +1.08(+2.95%) |
May 09, 2016 | 37.87 | 38.11 | 36.56 | 36.58 | 116,841 | -1.54(-4.05%) |
May 06, 2016 | 37.48 | 38.22 | 37.14 | 38.12 | 87,113 | +0.64(+1.72%) |
May 05, 2016 | 37.53 | 38.01 | 37.27 | 37.48 | 65,614 | +0.26(+0.69%) |
May 04, 2016 | 37.94 | 38.16 | 37.15 | 37.22 | 81,765 | -0.89(-2.34%) |
May 03, 2016 | 38.30 | 38.72 | 37.75 | 38.11 | 132,299 | -0.68(-1.76%) |
May 02, 2016 | 38.12 | 38.86 | 37.54 | 38.80 | 132,205 | +0.93(+2.46%) |
Apr 29, 2016 | 39.06 | 39.15 | 37.63 | 37.87 | 103,684 | -1.22(-3.12%) |
Apr 28, 2016 | 38.63 | 40.28 | 38.52 | 39.08 | 190,402 | -0.01(-0.03%) |
Apr 27, 2016 | 40.40 | 40.43 | 39.04 | 39.09 | 85,349 | -1.22(-3.02%) |
Apr 26, 2016 | 39.16 | 40.42 | 39.16 | 40.31 | 86,420 | +1.20(+3.06%) |
Apr 25, 2016 | 40.50 | 40.53 | 38.48 | 39.11 | 126,252 | -1.62(-3.99%) |
Apr 22, 2016 | 39.74 | 41.04 | 39.74 | 40.74 | 135,068 | +1.09(+2.75%) |
Apr 21, 2016 | 39.08 | 40.00 | 39.08 | 39.65 | 104,743 | +0.48(+1.21%) |
Apr 20, 2016 | 40.27 | 40.27 | 39.12 | 39.17 | 55,540 | -1.13(-2.80%) |
Apr 19, 2016 | 39.89 | 40.30 | 39.54 | 40.30 | 58,079 | +0.63(+1.60%) |
Apr 18, 2016 | 39.41 | 39.87 | 39.18 | 39.67 | 61,823 | +0.00(+0.00%) |
Apr 15, 2016 | 39.82 | 39.99 | 39.55 | 39.67 | 48,432 | -0.37(-0.91%) |
Apr 14, 2016 | 39.60 | 40.26 | 39.34 | 40.03 | 76,477 | +0.34(+0.85%) |
Apr 13, 2016 | 38.23 | 39.89 | 38.23 | 39.70 | 80,742 | +1.75(+4.62%) |
Apr 12, 2016 | 37.04 | 38.01 | 36.75 | 37.95 | 77,955 | +0.99(+2.68%) |
Apr 11, 2016 | 38.20 | 39.19 | 36.88 | 36.96 | 106,115 | -0.93(-2.46%) |
Apr 08, 2016 | 37.77 | 38.28 | 37.50 | 37.89 | 43,584 | +0.54(+1.46%) |
Apr 07, 2016 | 37.53 | 38.11 | 37.13 | 37.34 | 87,208 | -0.50(-1.33%) |
Apr 06, 2016 | 37.44 | 37.88 | 36.85 | 37.85 | 90,144 | +0.49(+1.32%) |
Apr 05, 2016 | 36.82 | 37.78 | 36.70 | 37.35 | 77,723 | +0.29(+0.77%) |
Apr 04, 2016 | 38.75 | 38.75 | 37.03 | 37.07 | 63,713 | -1.58(-4.10%) |
Apr 01, 2016 | 38.12 | 38.83 | 37.66 | 38.65 | 72,971 | +0.13(+0.33%) |
Mar 31, 2016 | 38.82 | 38.91 | 37.95 | 38.52 | 124,015 | -0.26(-0.66%) |
Mar 30, 2016 | 39.03 | 39.47 | 38.38 | 38.78 | 82,684 | -0.16(-0.41%) |
Mar 29, 2016 | 37.51 | 38.97 | 37.41 | 38.94 | 109,183 | +1.27(+3.36%) |
Mar 28, 2016 | 38.19 | 38.19 | 37.34 | 37.67 | 54,994 | -0.33(-0.86%) |
Mar 24, 2016 | 37.73 | 38.00 | 38.00 | 38.00 | 122,389 | +0.09(+0.23%) |
Mar 23, 2016 | 38.92 | 39.12 | 37.84 | 37.91 | 130,593 | -1.22(-3.11%) |
Mar 22, 2016 | 39.04 | 39.71 | 38.84 | 39.12 | 169,720 | -0.07(-0.18%) |
Mar 21, 2016 | 37.65 | 39.50 | 37.65 | 39.19 | 108,363 | +1.33(+3.50%) |
Mar 18, 2016 | 37.23 | 37.95 | 37.08 | 37.87 | 175,017 | +0.83(+2.24%) |
Mar 17, 2016 | 35.67 | 38.03 | 35.62 | 37.04 | 238,249 | +1.26(+3.51%) |
Mar 16, 2016 | 35.76 | 36.07 | 35.54 | 35.78 | 124,547 | -0.04(-0.11%) |
Mar 15, 2016 | 36.65 | 36.93 | 35.81 | 35.82 | 107,034 | -1.12(-3.03%) |
Mar 14, 2016 | 37.78 | 37.78 | 36.94 | 36.94 | 89,496 | -0.91(-2.41%) |
Mar 11, 2016 | 36.93 | 37.87 | 36.49 | 37.85 | 67,681 | +1.40(+3.83%) |
Mar 10, 2016 | 37.53 | 37.53 | 36.09 | 36.45 | 50,536 | -0.91(-2.44%) |
Mar 09, 2016 | 37.16 | 37.66 | 36.70 | 37.36 | 115,941 | +0.33(+0.88%) |
Mar 08, 2016 | 37.80 | 37.80 | 36.99 | 37.04 | 85,110 | -0.98(-2.58%) |
Mar 07, 2016 | 37.28 | 38.04 | 37.16 | 38.02 | 85,471 | +0.52(+1.40%) |
Mar 04, 2016 | 38.23 | 38.78 | 37.36 | 37.49 | 91,381 | -0.74(-1.94%) |
Mar 03, 2016 | 37.58 | 38.47 | 37.14 | 38.23 | 110,920 | +0.68(+1.82%) |
Mar 02, 2016 | 36.70 | 37.73 | 35.72 | 37.55 | 103,384 | +0.70(+1.91%) |