Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 39.68 | 40.07 | 38.85 | 39.90 | 408,342 | +0.27(+0.68%) |
May 27, 2016 | 39.50 | 39.63 | 39.63 | 39.63 | 259,662 | +0.17(+0.43%) |
May 26, 2016 | 39.19 | 39.58 | 38.90 | 39.46 | 241,633 | +0.36(+0.92%) |
May 25, 2016 | 38.34 | 39.17 | 38.21 | 39.10 | 275,468 | +0.92(+2.40%) |
May 24, 2016 | 37.89 | 38.78 | 37.64 | 38.19 | 542,311 | +0.34(+0.90%) |
May 23, 2016 | 38.77 | 38.77 | 37.81 | 37.85 | 319,489 | -0.97(-2.49%) |
May 20, 2016 | 37.90 | 38.82 | 37.90 | 38.82 | 265,385 | +1.11(+2.93%) |
May 19, 2016 | 36.76 | 38.18 | 36.76 | 37.71 | 300,455 | +0.75(+2.02%) |
May 18, 2016 | 37.37 | 38.07 | 36.82 | 36.96 | 328,738 | -0.55(-1.46%) |
May 17, 2016 | 37.35 | 38.15 | 36.93 | 37.51 | 491,622 | +0.10(+0.27%) |
May 16, 2016 | 38.11 | 38.61 | 37.37 | 37.41 | 284,688 | -0.57(-1.50%) |
May 13, 2016 | 38.39 | 38.39 | 37.80 | 37.98 | 252,857 | -0.60(-1.55%) |
May 12, 2016 | 39.01 | 39.41 | 38.16 | 38.58 | 366,874 | -0.27(-0.69%) |
May 11, 2016 | 40.13 | 40.51 | 38.71 | 38.85 | 373,361 | -1.25(-3.11%) |
May 10, 2016 | 39.38 | 40.48 | 39.04 | 40.09 | 205,274 | +0.52(+1.31%) |
May 09, 2016 | 38.96 | 39.86 | 38.71 | 39.57 | 282,175 | +0.52(+1.33%) |
May 06, 2016 | 38.36 | 39.08 | 38.27 | 39.05 | 319,513 | +0.55(+1.42%) |
May 05, 2016 | 38.68 | 38.94 | 38.16 | 38.51 | 326,565 | +0.10(+0.26%) |
May 04, 2016 | 38.63 | 39.11 | 38.36 | 38.41 | 406,294 | -0.32(-0.82%) |
May 03, 2016 | 38.72 | 38.92 | 37.85 | 38.73 | 303,222 | -0.21(-0.54%) |
May 02, 2016 | 38.56 | 39.16 | 38.35 | 38.94 | 314,453 | +0.53(+1.38%) |
Apr 29, 2016 | 38.98 | 39.47 | 38.18 | 38.41 | 294,874 | -0.82(-2.08%) |
Apr 28, 2016 | 39.83 | 40.63 | 39.14 | 39.22 | 484,242 | -0.96(-2.38%) |
Apr 27, 2016 | 40.29 | 41.22 | 39.32 | 40.18 | 1,238,037 | +1.27(+3.25%) |
Apr 26, 2016 | 37.91 | 39.09 | 37.68 | 38.92 | 410,375 | +1.11(+2.93%) |
Apr 25, 2016 | 38.00 | 38.62 | 37.34 | 37.81 | 352,780 | -1.06(-2.72%) |
Apr 22, 2016 | 38.04 | 39.02 | 37.92 | 38.87 | 326,848 | +0.86(+2.26%) |
Apr 21, 2016 | 38.96 | 38.96 | 37.57 | 38.01 | 414,041 | -1.07(-2.73%) |
Apr 20, 2016 | 39.60 | 39.82 | 39.06 | 39.08 | 227,239 | -0.48(-1.21%) |
Apr 19, 2016 | 39.06 | 39.95 | 38.97 | 39.55 | 322,048 | +0.73(+1.87%) |
Apr 18, 2016 | 39.53 | 39.83 | 38.74 | 38.83 | 227,376 | -0.83(-2.09%) |
Apr 15, 2016 | 38.97 | 39.73 | 38.97 | 39.65 | 322,911 | +0.59(+1.51%) |
Apr 14, 2016 | 39.26 | 39.52 | 39.05 | 39.06 | 190,877 | -0.16(-0.41%) |
Apr 13, 2016 | 38.46 | 39.49 | 38.30 | 39.22 | 326,551 | +1.07(+2.80%) |
Apr 12, 2016 | 37.64 | 38.49 | 37.57 | 38.16 | 199,278 | +0.60(+1.59%) |
Apr 11, 2016 | 37.28 | 38.00 | 37.28 | 37.56 | 187,864 | +0.30(+0.80%) |
Apr 08, 2016 | 37.20 | 37.78 | 37.03 | 37.26 | 233,442 | +0.24(+0.65%) |
Apr 07, 2016 | 37.37 | 37.63 | 36.60 | 37.02 | 382,340 | -1.78(-4.60%) |
Apr 06, 2016 | 38.93 | 38.97 | 38.10 | 38.81 | 251,327 | -0.06(-0.15%) |
Apr 05, 2016 | 39.14 | 39.70 | 38.79 | 38.87 | 286,994 | -0.67(-1.69%) |
Apr 04, 2016 | 40.23 | 40.25 | 39.46 | 39.53 | 309,845 | -0.63(-1.56%) |
Apr 01, 2016 | 40.38 | 40.38 | 39.73 | 40.16 | 254,570 | -0.51(-1.25%) |
Mar 31, 2016 | 40.49 | 40.84 | 39.81 | 40.67 | 299,542 | +0.11(+0.27%) |
Mar 30, 2016 | 39.99 | 40.73 | 38.26 | 40.56 | 452,383 | +0.59(+1.47%) |
Mar 29, 2016 | 38.44 | 40.10 | 38.14 | 39.97 | 441,236 | +1.39(+3.59%) |
Mar 28, 2016 | 38.72 | 38.96 | 37.81 | 38.59 | 238,786 | -0.04(-0.10%) |
Mar 24, 2016 | 38.06 | 38.63 | 38.63 | 38.63 | 141,515 | +0.38(+0.99%) |
Mar 23, 2016 | 39.05 | 39.21 | 38.24 | 38.25 | 206,798 | -0.78(-1.99%) |
Mar 22, 2016 | 38.90 | 39.15 | 38.63 | 39.03 | 208,065 | +0.05(+0.13%) |
Mar 21, 2016 | 38.53 | 39.08 | 38.25 | 38.98 | 290,609 | +0.52(+1.35%) |
Mar 18, 2016 | 38.74 | 39.05 | 38.30 | 38.46 | 502,162 | -0.06(-0.16%) |
Mar 17, 2016 | 37.23 | 38.71 | 37.07 | 38.52 | 300,263 | +1.34(+3.59%) |
Mar 16, 2016 | 37.12 | 37.49 | 36.83 | 37.18 | 221,036 | +0.39(+1.06%) |
Mar 15, 2016 | 37.55 | 37.88 | 36.50 | 36.79 | 181,896 | -0.89(-2.36%) |
Mar 14, 2016 | 37.36 | 38.13 | 36.86 | 37.68 | 229,331 | +0.20(+0.53%) |
Mar 11, 2016 | 37.60 | 38.20 | 36.89 | 37.48 | 185,900 | +0.32(+0.86%) |
Mar 10, 2016 | 37.38 | 37.38 | 36.40 | 37.16 | 162,374 | -0.13(-0.35%) |
Mar 09, 2016 | 36.86 | 37.44 | 36.61 | 37.29 | 249,789 | +0.56(+1.52%) |
Mar 08, 2016 | 37.71 | 37.91 | 36.70 | 36.73 | 237,462 | -1.29(-3.38%) |
Mar 07, 2016 | 36.99 | 38.03 | 36.77 | 38.02 | 199,764 | +0.94(+2.53%) |
Mar 04, 2016 | 37.68 | 37.88 | 37.01 | 37.08 | 279,493 | -0.58(-1.54%) |
Mar 03, 2016 | 37.01 | 37.85 | 37.01 | 37.66 | 209,181 | +0.56(+1.50%) |
Mar 02, 2016 | 37.37 | 37.37 | 36.78 | 37.10 | 196,740 | -0.23(-0.61%) |