Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 39.83 | 40.05 | 38.83 | 38.96 | 438,213 | -0.62(-1.57%) |
May 27, 2016 | 39.18 | 39.58 | 39.58 | 39.58 | 363,983 | +0.40(+1.03%) |
May 26, 2016 | 39.30 | 39.30 | 38.87 | 39.18 | 207,542 | +0.04(+0.11%) |
May 25, 2016 | 39.40 | 39.48 | 38.89 | 39.13 | 231,692 | -0.05(-0.13%) |
May 24, 2016 | 38.40 | 39.49 | 37.95 | 39.18 | 361,154 | +1.15(+3.04%) |
May 23, 2016 | 37.88 | 38.14 | 37.50 | 38.03 | 378,416 | +0.12(+0.32%) |
May 20, 2016 | 36.88 | 37.90 | 36.69 | 37.91 | 511,069 | +1.29(+3.53%) |
May 19, 2016 | 36.09 | 36.66 | 35.45 | 36.62 | 269,855 | +0.27(+0.73%) |
May 18, 2016 | 36.10 | 36.42 | 35.07 | 36.35 | 282,777 | +0.19(+0.52%) |
May 17, 2016 | 35.34 | 36.87 | 35.34 | 36.16 | 492,337 | +0.75(+2.12%) |
May 16, 2016 | 34.57 | 35.69 | 34.48 | 35.41 | 253,394 | +0.98(+2.85%) |
May 13, 2016 | 34.69 | 34.84 | 34.05 | 34.43 | 325,211 | -0.37(-1.06%) |
May 12, 2016 | 34.70 | 34.84 | 34.23 | 34.80 | 241,263 | +0.25(+0.72%) |
May 11, 2016 | 35.02 | 35.23 | 34.46 | 34.55 | 156,137 | -0.57(-1.62%) |
May 10, 2016 | 34.77 | 35.14 | 34.48 | 35.12 | 161,215 | +0.48(+1.38%) |
May 09, 2016 | 34.87 | 35.15 | 34.61 | 34.64 | 141,142 | -0.32(-0.91%) |
May 06, 2016 | 34.76 | 35.16 | 34.47 | 34.96 | 141,010 | +0.26(+0.74%) |
May 05, 2016 | 34.84 | 34.98 | 34.62 | 34.70 | 180,791 | +0.03(+0.10%) |
May 04, 2016 | 34.32 | 34.91 | 33.91 | 34.67 | 203,549 | +0.22(+0.65%) |
May 03, 2016 | 35.33 | 35.66 | 34.31 | 34.44 | 278,145 | -1.31(-3.68%) |
May 02, 2016 | 35.70 | 35.95 | 35.23 | 35.76 | 304,610 | +0.16(+0.46%) |
Apr 29, 2016 | 36.37 | 36.37 | 35.34 | 35.59 | 270,308 | -0.77(-2.13%) |
Apr 28, 2016 | 36.74 | 37.52 | 36.30 | 36.37 | 338,933 | -0.71(-1.92%) |
Apr 27, 2016 | 37.29 | 37.69 | 36.90 | 37.08 | 189,574 | -0.12(-0.32%) |
Apr 26, 2016 | 37.00 | 37.25 | 36.68 | 37.20 | 182,081 | +0.30(+0.81%) |
Apr 25, 2016 | 37.60 | 37.83 | 36.74 | 36.90 | 331,979 | -0.71(-1.90%) |
Apr 22, 2016 | 37.60 | 37.69 | 37.29 | 37.61 | 231,592 | +0.15(+0.39%) |
Apr 21, 2016 | 37.98 | 38.38 | 37.39 | 37.47 | 277,863 | -0.52(-1.36%) |
Apr 20, 2016 | 37.63 | 38.14 | 37.37 | 37.98 | 146,616 | +0.34(+0.89%) |
Apr 19, 2016 | 38.59 | 38.81 | 37.38 | 37.65 | 235,988 | -0.82(-2.12%) |
Apr 18, 2016 | 38.51 | 39.06 | 38.40 | 38.46 | 217,953 | -0.23(-0.60%) |
Apr 15, 2016 | 38.65 | 38.87 | 38.04 | 38.69 | 170,436 | +0.04(+0.11%) |
Apr 14, 2016 | 38.50 | 38.99 | 38.28 | 38.65 | 212,957 | -0.01(-0.02%) |
Apr 13, 2016 | 37.57 | 38.86 | 37.38 | 38.66 | 315,338 | +1.45(+3.90%) |
Apr 12, 2016 | 37.47 | 37.71 | 36.68 | 37.21 | 561,901 | -0.12(-0.32%) |
Apr 11, 2016 | 37.69 | 38.47 | 37.33 | 37.33 | 320,762 | -0.19(-0.50%) |
Apr 08, 2016 | 38.52 | 38.57 | 37.35 | 37.52 | 534,716 | -0.72(-1.89%) |
Apr 07, 2016 | 39.90 | 40.03 | 37.92 | 38.24 | 1,110,684 | +0.29(+0.77%) |
Apr 06, 2016 | 36.91 | 38.56 | 36.88 | 37.95 | 593,532 | +1.19(+3.22%) |
Apr 05, 2016 | 36.98 | 38.02 | 36.64 | 36.76 | 365,800 | -0.52(-1.41%) |
Apr 04, 2016 | 37.54 | 37.95 | 36.93 | 37.29 | 386,011 | -0.21(-0.55%) |
Apr 01, 2016 | 37.33 | 38.32 | 36.98 | 37.49 | 239,934 | -0.21(-0.55%) |
Mar 31, 2016 | 37.73 | 38.38 | 37.36 | 37.70 | 204,605 | -0.06(-0.16%) |
Mar 30, 2016 | 37.70 | 38.39 | 36.98 | 37.76 | 162,933 | +0.48(+1.29%) |
Mar 29, 2016 | 36.99 | 37.37 | 36.85 | 37.28 | 470,168 | +0.12(+0.32%) |
Mar 28, 2016 | 37.37 | 37.46 | 36.63 | 37.16 | 129,079 | +0.02(+0.05%) |
Mar 24, 2016 | 36.70 | 37.14 | 37.14 | 37.14 | 213,992 | +0.14(+0.37%) |
Mar 23, 2016 | 37.83 | 38.85 | 36.90 | 37.00 | 211,076 | -1.09(-2.86%) |
Mar 22, 2016 | 37.68 | 38.31 | 37.10 | 38.09 | 350,309 | +0.08(+0.20%) |
Mar 21, 2016 | 37.80 | 38.18 | 37.24 | 38.02 | 307,922 | +0.07(+0.18%) |
Mar 18, 2016 | 37.65 | 39.11 | 36.54 | 37.95 | 656,922 | +0.46(+1.21%) |
Mar 17, 2016 | 36.12 | 38.12 | 35.98 | 37.49 | 515,985 | +1.25(+3.46%) |
Mar 16, 2016 | 34.99 | 36.29 | 34.43 | 36.24 | 366,827 | +1.06(+3.03%) |
Mar 15, 2016 | 34.61 | 35.50 | 34.36 | 35.17 | 356,768 | +0.27(+0.79%) |
Mar 14, 2016 | 35.34 | 35.43 | 34.49 | 34.90 | 128,882 | -0.61(-1.72%) |
Mar 11, 2016 | 35.01 | 35.56 | 34.16 | 35.51 | 177,887 | +0.88(+2.56%) |
Mar 10, 2016 | 34.86 | 34.97 | 34.27 | 34.62 | 244,347 | +0.08(+0.22%) |
Mar 09, 2016 | 34.66 | 34.81 | 34.32 | 34.55 | 235,480 | +0.15(+0.45%) |
Mar 08, 2016 | 35.12 | 35.25 | 34.30 | 34.39 | 335,995 | -0.84(-2.39%) |
Mar 07, 2016 | 34.86 | 36.07 | 34.61 | 35.23 | 245,714 | +0.25(+0.71%) |
Mar 04, 2016 | 34.68 | 35.31 | 34.49 | 34.98 | 245,703 | +0.14(+0.39%) |
Mar 03, 2016 | 34.73 | 35.59 | 34.27 | 34.85 | 253,333 | +0.14(+0.40%) |
Mar 02, 2016 | 34.45 | 34.99 | 34.27 | 34.71 | 258,312 | +0.06(+0.17%) |