Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 38.54 | 39.00 | 38.25 | 38.97 | 2,645,330 | +0.55(+1.43%) |
May 27, 2016 | 38.21 | 38.42 | 38.42 | 38.42 | 2,142,101 | +0.08(+0.21%) |
May 26, 2016 | 38.35 | 38.42 | 37.97 | 38.33 | 1,153,833 | -0.09(-0.24%) |
May 25, 2016 | 38.38 | 38.56 | 37.93 | 38.43 | 1,087,307 | +0.10(+0.26%) |
May 24, 2016 | 38.29 | 38.57 | 37.97 | 38.32 | 1,814,692 | +0.00(+0.00%) |
May 23, 2016 | 37.90 | 38.36 | 37.35 | 38.32 | 1,680,020 | -0.66(-1.70%) |
May 20, 2016 | 38.64 | 39.27 | 38.42 | 38.99 | 719,435 | +0.44(+1.14%) |
May 19, 2016 | 38.29 | 38.59 | 37.92 | 38.55 | 643,152 | +0.12(+0.31%) |
May 18, 2016 | 37.88 | 38.72 | 37.70 | 38.43 | 601,012 | +0.49(+1.30%) |
May 17, 2016 | 38.23 | 38.64 | 37.83 | 37.94 | 403,331 | -0.50(-1.31%) |
May 16, 2016 | 37.92 | 38.64 | 37.89 | 38.44 | 544,194 | +0.68(+1.79%) |
May 13, 2016 | 37.84 | 38.34 | 36.79 | 37.76 | 516,519 | -0.25(-0.65%) |
May 12, 2016 | 37.96 | 38.26 | 37.56 | 38.01 | 1,045,110 | +0.11(+0.29%) |
May 11, 2016 | 37.89 | 38.26 | 37.52 | 37.90 | 717,332 | -0.07(-0.19%) |
May 10, 2016 | 37.54 | 38.00 | 37.21 | 37.97 | 1,049,228 | +0.70(+1.89%) |
May 09, 2016 | 37.09 | 37.52 | 36.96 | 37.27 | 657,389 | +0.26(+0.72%) |
May 06, 2016 | 36.97 | 37.34 | 36.54 | 37.00 | 1,307,137 | +0.04(+0.10%) |
May 05, 2016 | 37.42 | 37.46 | 36.97 | 36.97 | 1,303,461 | -0.16(-0.44%) |
May 04, 2016 | 37.86 | 38.12 | 36.48 | 37.13 | 1,700,872 | +2.12(+6.05%) |
May 03, 2016 | 34.94 | 35.12 | 34.52 | 35.01 | 1,362,914 | -0.08(-0.23%) |
May 02, 2016 | 35.05 | 35.05 | 34.89 | 35.10 | 914,569 | -0.06(-0.18%) |
Apr 29, 2016 | 36.70 | 37.03 | 35.00 | 35.16 | 1,454,832 | -1.48(-4.04%) |
Apr 28, 2016 | 37.08 | 37.34 | 36.55 | 36.64 | 470,568 | -0.68(-1.81%) |
Apr 27, 2016 | 37.16 | 37.43 | 37.02 | 37.32 | 668,632 | +0.04(+0.10%) |
Apr 26, 2016 | 36.63 | 37.37 | 36.57 | 37.28 | 730,829 | +0.59(+1.62%) |
Apr 25, 2016 | 37.25 | 37.98 | 36.27 | 36.69 | 1,718,214 | -1.75(-4.56%) |
Apr 22, 2016 | 38.45 | 38.58 | 38.18 | 38.44 | 538,566 | -0.08(-0.21%) |
Apr 21, 2016 | 38.74 | 38.93 | 38.36 | 38.52 | 431,899 | -0.18(-0.47%) |
Apr 20, 2016 | 39.01 | 39.37 | 38.64 | 38.70 | 807,019 | -0.44(-1.12%) |
Apr 19, 2016 | 38.83 | 39.32 | 38.58 | 39.14 | 777,203 | +0.29(+0.75%) |
Apr 18, 2016 | 38.45 | 38.89 | 38.23 | 38.85 | 548,599 | +0.43(+1.12%) |
Apr 15, 2016 | 38.34 | 38.57 | 38.17 | 38.42 | 671,886 | +0.02(+0.05%) |
Apr 14, 2016 | 38.42 | 38.58 | 38.19 | 38.40 | 613,752 | -0.17(-0.45%) |
Apr 13, 2016 | 38.22 | 38.58 | 38.20 | 38.58 | 525,579 | +0.56(+1.47%) |
Apr 12, 2016 | 37.93 | 38.30 | 37.84 | 38.02 | 497,052 | +0.01(+0.02%) |
Apr 11, 2016 | 38.01 | 38.43 | 37.86 | 38.01 | 770,964 | +0.05(+0.14%) |
Apr 08, 2016 | 38.23 | 38.29 | 37.82 | 37.95 | 459,204 | -0.09(-0.24%) |
Apr 07, 2016 | 38.36 | 38.48 | 37.71 | 38.05 | 1,205,833 | -0.46(-1.19%) |
Apr 06, 2016 | 37.83 | 38.51 | 37.51 | 38.50 | 1,134,050 | +0.82(+2.18%) |
Apr 05, 2016 | 37.33 | 37.79 | 36.82 | 37.68 | 632,495 | -0.16(-0.43%) |
Apr 04, 2016 | 38.05 | 38.08 | 37.66 | 37.84 | 473,320 | -0.29(-0.77%) |
Apr 01, 2016 | 37.53 | 38.26 | 37.46 | 38.14 | 524,983 | +0.24(+0.63%) |
Mar 31, 2016 | 37.93 | 38.23 | 37.51 | 37.90 | 593,656 | -0.01(-0.02%) |
Mar 30, 2016 | 38.26 | 38.26 | 37.64 | 37.91 | 445,032 | +0.01(+0.02%) |
Mar 29, 2016 | 37.21 | 37.91 | 37.00 | 37.90 | 519,267 | +0.73(+1.97%) |
Mar 28, 2016 | 37.19 | 37.33 | 36.79 | 37.17 | 402,627 | +0.08(+0.22%) |
Mar 24, 2016 | 36.89 | 37.09 | 37.09 | 37.09 | 1,077,258 | -0.05(-0.15%) |
Mar 23, 2016 | 37.73 | 37.86 | 37.05 | 37.14 | 631,485 | -0.67(-1.76%) |
Mar 22, 2016 | 37.52 | 38.13 | 36.42 | 37.81 | 1,252,229 | +0.25(+0.66%) |
Mar 21, 2016 | 37.66 | 37.76 | 37.21 | 37.56 | 576,788 | -0.16(-0.41%) |
Mar 18, 2016 | 37.29 | 38.16 | 37.01 | 37.72 | 1,184,366 | +0.37(+0.98%) |
Mar 17, 2016 | 37.48 | 37.64 | 37.15 | 37.35 | 787,396 | -0.23(-0.61%) |
Mar 16, 2016 | 37.44 | 37.73 | 36.99 | 37.58 | 982,751 | -0.06(-0.17%) |
Mar 15, 2016 | 37.24 | 37.75 | 36.97 | 37.64 | 1,155,108 | +0.37(+0.98%) |
Mar 14, 2016 | 37.08 | 37.48 | 37.06 | 37.28 | 2,016,867 | +0.16(+0.44%) |
Mar 11, 2016 | 37.11 | 37.44 | 36.81 | 37.11 | 1,132,733 | +0.45(+1.22%) |
Mar 10, 2016 | 37.02 | 37.42 | 36.29 | 36.67 | 974,962 | -0.36(-0.96%) |
Mar 09, 2016 | 37.04 | 37.23 | 36.82 | 37.02 | 689,463 | +0.09(+0.25%) |
Mar 08, 2016 | 36.90 | 37.31 | 36.61 | 36.93 | 712,328 | -0.32(-0.86%) |
Mar 07, 2016 | 37.01 | 37.38 | 36.30 | 37.25 | 629,925 | -0.04(-0.10%) |
Mar 04, 2016 | 37.25 | 37.61 | 36.31 | 37.29 | 874,940 | -0.02(-0.05%) |
Mar 03, 2016 | 36.48 | 37.55 | 36.40 | 37.31 | 910,900 | +0.97(+2.66%) |
Mar 02, 2016 | 36.68 | 36.68 | 36.12 | 36.34 | 855,876 | -0.51(-1.39%) |