Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.26 | 37.45 | 37.18 | 37.24 | 769,250 | +0.05(+0.13%) |
May 27, 2016 | 36.86 | 37.19 | 37.19 | 37.19 | 687,641 | +0.36(+0.99%) |
May 26, 2016 | 37.43 | 37.49 | 36.81 | 36.83 | 1,026,429 | -0.54(-1.43%) |
May 25, 2016 | 37.40 | 37.66 | 37.18 | 37.36 | 661,483 | +0.06(+0.15%) |
May 24, 2016 | 37.15 | 37.49 | 37.09 | 37.31 | 672,630 | +0.25(+0.69%) |
May 23, 2016 | 37.04 | 37.40 | 36.74 | 37.05 | 1,105,367 | -0.11(-0.31%) |
May 20, 2016 | 36.71 | 37.45 | 36.52 | 37.17 | 1,450,505 | +0.51(+1.40%) |
May 19, 2016 | 36.18 | 36.76 | 35.89 | 36.65 | 1,169,361 | +0.24(+0.66%) |
May 18, 2016 | 36.83 | 37.00 | 36.14 | 36.41 | 886,935 | -0.40(-1.07%) |
May 17, 2016 | 37.00 | 37.63 | 36.70 | 36.81 | 959,172 | -0.30(-0.80%) |
May 16, 2016 | 35.91 | 37.14 | 35.78 | 37.10 | 1,091,414 | +1.13(+3.14%) |
May 13, 2016 | 36.17 | 36.50 | 35.98 | 35.98 | 983,511 | -0.02(-0.06%) |
May 12, 2016 | 36.21 | 36.63 | 35.85 | 36.00 | 682,843 | +0.03(+0.07%) |
May 11, 2016 | 36.13 | 36.41 | 35.91 | 35.97 | 700,395 | -0.16(-0.45%) |
May 10, 2016 | 35.38 | 36.45 | 35.38 | 36.13 | 1,147,264 | +0.93(+2.64%) |
May 09, 2016 | 35.92 | 35.98 | 35.17 | 35.20 | 1,116,703 | -0.72(-2.01%) |
May 06, 2016 | 35.93 | 36.70 | 35.74 | 35.92 | 1,165,724 | -0.06(-0.16%) |
May 05, 2016 | 35.86 | 36.46 | 35.77 | 35.98 | 959,023 | +0.37(+1.05%) |
May 04, 2016 | 34.70 | 35.66 | 34.70 | 35.61 | 1,299,808 | +0.66(+1.89%) |
May 03, 2016 | 35.12 | 35.25 | 34.40 | 34.95 | 2,145,878 | -0.78(-2.19%) |
May 02, 2016 | 35.93 | 36.10 | 35.66 | 35.73 | 2,089,073 | -0.24(-0.67%) |
Apr 29, 2016 | 35.77 | 36.06 | 35.35 | 35.97 | 684,776 | +0.20(+0.57%) |
Apr 28, 2016 | 36.09 | 36.21 | 35.69 | 35.76 | 500,673 | -0.39(-1.07%) |
Apr 27, 2016 | 36.35 | 36.60 | 35.82 | 36.15 | 845,154 | -0.12(-0.32%) |
Apr 26, 2016 | 35.73 | 36.29 | 35.35 | 36.27 | 723,051 | +0.78(+2.19%) |
Apr 25, 2016 | 36.06 | 36.23 | 35.36 | 35.49 | 1,099,371 | -0.48(-1.34%) |
Apr 22, 2016 | 35.89 | 36.51 | 35.82 | 35.97 | 902,273 | +0.03(+0.09%) |
Apr 21, 2016 | 36.22 | 36.68 | 35.87 | 35.94 | 1,571,791 | -0.38(-1.06%) |
Apr 20, 2016 | 36.24 | 36.63 | 35.85 | 36.33 | 1,896,201 | +0.02(+0.04%) |
Apr 19, 2016 | 35.55 | 36.32 | 35.41 | 36.31 | 969,626 | +0.97(+2.75%) |
Apr 18, 2016 | 35.15 | 35.68 | 34.95 | 35.34 | 770,540 | -0.06(-0.16%) |
Apr 15, 2016 | 35.77 | 35.89 | 35.12 | 35.40 | 1,221,889 | -0.37(-1.04%) |
Apr 14, 2016 | 35.46 | 36.05 | 35.24 | 35.77 | 1,389,110 | +0.34(+0.95%) |
Apr 13, 2016 | 34.99 | 35.78 | 34.75 | 35.43 | 1,607,240 | +0.69(+1.99%) |
Apr 12, 2016 | 34.15 | 35.01 | 34.13 | 34.74 | 1,058,477 | +0.64(+1.87%) |
Apr 11, 2016 | 34.30 | 34.65 | 34.05 | 34.10 | 519,180 | +0.03(+0.09%) |
Apr 08, 2016 | 34.33 | 34.50 | 33.95 | 34.07 | 451,626 | +0.19(+0.57%) |
Apr 07, 2016 | 33.94 | 34.25 | 33.63 | 33.88 | 701,823 | -0.46(-1.34%) |
Apr 06, 2016 | 34.35 | 34.57 | 34.07 | 34.34 | 828,793 | +0.10(+0.30%) |
Apr 05, 2016 | 34.17 | 34.43 | 33.92 | 34.24 | 1,191,048 | -0.14(-0.42%) |
Apr 04, 2016 | 34.67 | 34.75 | 34.15 | 34.38 | 869,959 | -0.26(-0.74%) |
Apr 01, 2016 | 34.08 | 34.63 | 33.21 | 34.63 | 1,618,521 | +0.17(+0.50%) |
Mar 31, 2016 | 33.96 | 34.86 | 33.83 | 34.46 | 3,443,394 | +0.44(+1.29%) |
Mar 30, 2016 | 33.65 | 34.25 | 33.65 | 34.02 | 1,219,029 | +0.70(+2.09%) |
Mar 29, 2016 | 32.94 | 33.45 | 32.73 | 33.33 | 928,365 | +0.04(+0.12%) |
Mar 28, 2016 | 33.39 | 33.44 | 32.96 | 33.29 | 823,235 | +0.08(+0.23%) |
Mar 24, 2016 | 32.37 | 33.21 | 33.21 | 33.21 | 1,076,167 | +0.67(+2.06%) |
Mar 23, 2016 | 33.45 | 33.51 | 32.48 | 32.54 | 1,444,923 | -1.01(-3.00%) |
Mar 22, 2016 | 33.51 | 33.69 | 33.26 | 33.55 | 1,261,133 | -0.27(-0.80%) |
Mar 21, 2016 | 33.88 | 34.00 | 33.30 | 33.82 | 883,656 | -0.14(-0.42%) |
Mar 18, 2016 | 33.87 | 34.25 | 33.76 | 33.96 | 1,233,326 | +0.26(+0.76%) |
Mar 17, 2016 | 33.13 | 33.82 | 32.93 | 33.70 | 2,513,340 | +0.49(+1.48%) |
Mar 16, 2016 | 31.98 | 33.26 | 31.98 | 33.21 | 996,682 | +1.12(+3.49%) |
Mar 15, 2016 | 32.37 | 32.41 | 31.91 | 32.09 | 906,450 | -0.41(-1.26%) |
Mar 14, 2016 | 32.70 | 32.87 | 32.21 | 32.50 | 726,179 | -0.27(-0.83%) |
Mar 11, 2016 | 32.51 | 32.94 | 32.23 | 32.77 | 973,032 | +0.57(+1.78%) |
Mar 10, 2016 | 32.62 | 32.78 | 31.70 | 32.20 | 867,413 | -0.48(-1.45%) |
Mar 09, 2016 | 31.92 | 32.88 | 31.70 | 32.68 | 1,200,387 | +0.91(+2.88%) |
Mar 08, 2016 | 32.37 | 32.44 | 31.51 | 31.76 | 1,398,639 | -0.80(-2.46%) |
Mar 07, 2016 | 32.52 | 33.40 | 32.34 | 32.56 | 1,363,761 | -0.13(-0.39%) |
Mar 04, 2016 | 32.13 | 32.47 | 31.93 | 32.69 | 1,576,310 | +0.75(+2.35%) |
Mar 03, 2016 | 31.83 | 32.63 | 31.72 | 31.94 | 1,328,501 | +0.13(+0.42%) |
Mar 02, 2016 | 31.29 | 31.91 | 31.27 | 31.81 | 1,077,846 | +0.32(+1.01%) |