Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 38.47 | 38.78 | 38.25 | 38.50 | 566,195 | +0.04(+0.10%) |
May 27, 2016 | 38.35 | 38.46 | 38.46 | 38.46 | 301,300 | +0.23(+0.60%) |
May 26, 2016 | 38.54 | 39.00 | 38.09 | 38.23 | 246,517 | -0.14(-0.36%) |
May 25, 2016 | 38.80 | 38.94 | 38.25 | 38.37 | 314,564 | -0.19(-0.49%) |
May 24, 2016 | 38.00 | 38.84 | 37.93 | 38.56 | 498,585 | +0.53(+1.39%) |
May 23, 2016 | 37.65 | 38.42 | 37.56 | 38.03 | 295,988 | +0.35(+0.93%) |
May 20, 2016 | 37.42 | 37.88 | 37.39 | 37.68 | 411,455 | +0.53(+1.43%) |
May 19, 2016 | 37.50 | 37.63 | 37.00 | 37.15 | 240,268 | -0.44(-1.17%) |
May 18, 2016 | 37.33 | 38.02 | 37.10 | 37.59 | 205,936 | +0.22(+0.59%) |
May 17, 2016 | 37.68 | 37.98 | 37.18 | 37.37 | 337,135 | -0.28(-0.74%) |
May 16, 2016 | 37.91 | 37.98 | 37.40 | 37.65 | 271,252 | -0.26(-0.69%) |
May 13, 2016 | 37.98 | 38.00 | 37.62 | 37.91 | 277,646 | +0.02(+0.05%) |
May 12, 2016 | 37.78 | 38.00 | 37.32 | 37.89 | 308,464 | +0.27(+0.72%) |
May 11, 2016 | 37.90 | 38.51 | 37.60 | 37.62 | 271,665 | -0.32(-0.84%) |
May 10, 2016 | 37.53 | 37.99 | 37.33 | 37.94 | 293,881 | +0.51(+1.36%) |
May 09, 2016 | 37.78 | 38.21 | 37.32 | 37.43 | 238,552 | -0.36(-0.95%) |
May 06, 2016 | 36.91 | 37.79 | 36.75 | 37.79 | 261,753 | +0.60(+1.61%) |
May 05, 2016 | 37.22 | 37.41 | 37.03 | 37.19 | 219,778 | +0.02(+0.05%) |
May 04, 2016 | 37.30 | 37.82 | 37.00 | 37.17 | 251,898 | -0.52(-1.38%) |
May 03, 2016 | 37.58 | 37.99 | 37.11 | 37.69 | 240,081 | -0.06(-0.16%) |
May 02, 2016 | 37.69 | 38.56 | 37.22 | 37.75 | 528,527 | +0.37(+0.99%) |
Apr 29, 2016 | 36.64 | 37.78 | 36.58 | 37.38 | 387,490 | +0.53(+1.44%) |
Apr 28, 2016 | 37.63 | 37.70 | 36.67 | 36.85 | 721,342 | -1.10(-2.90%) |
Apr 27, 2016 | 35.18 | 38.54 | 34.89 | 37.95 | 1,821,667 | +3.19(+9.18%) |
Apr 26, 2016 | 34.74 | 35.59 | 34.24 | 34.76 | 361,267 | -0.03(-0.09%) |
Apr 25, 2016 | 35.21 | 35.44 | 34.50 | 34.79 | 361,333 | -0.62(-1.75%) |
Apr 22, 2016 | 35.45 | 35.75 | 35.27 | 35.41 | 273,498 | +0.11(+0.31%) |
Apr 21, 2016 | 34.79 | 35.69 | 34.23 | 35.30 | 283,589 | +0.21(+0.60%) |
Apr 20, 2016 | 35.51 | 36.00 | 34.85 | 35.09 | 215,506 | -0.28(-0.79%) |
Apr 19, 2016 | 35.50 | 35.70 | 35.29 | 35.37 | 171,649 | -0.10(-0.28%) |
Apr 18, 2016 | 35.24 | 35.81 | 35.09 | 35.47 | 222,644 | +0.06(+0.17%) |
Apr 15, 2016 | 35.27 | 35.49 | 34.96 | 35.41 | 135,486 | -0.06(-0.17%) |
Apr 14, 2016 | 35.66 | 35.78 | 35.39 | 35.47 | 150,533 | -0.17(-0.48%) |
Apr 13, 2016 | 35.29 | 35.81 | 35.16 | 35.64 | 249,741 | +0.58(+1.65%) |
Apr 12, 2016 | 34.62 | 35.24 | 34.44 | 35.06 | 171,488 | +0.29(+0.83%) |
Apr 11, 2016 | 34.87 | 35.26 | 34.66 | 34.77 | 163,151 | +0.06(+0.17%) |
Apr 08, 2016 | 34.76 | 34.99 | 34.55 | 34.71 | 196,257 | +0.16(+0.46%) |
Apr 07, 2016 | 34.98 | 35.29 | 34.51 | 34.55 | 243,878 | -0.74(-2.10%) |
Apr 06, 2016 | 34.78 | 35.41 | 34.49 | 35.29 | 329,893 | +0.51(+1.47%) |
Apr 05, 2016 | 34.15 | 35.19 | 34.15 | 34.78 | 232,705 | +0.19(+0.55%) |
Apr 04, 2016 | 35.46 | 35.46 | 34.29 | 34.59 | 325,651 | -0.81(-2.29%) |
Apr 01, 2016 | 35.02 | 35.66 | 34.97 | 35.40 | 277,329 | +0.10(+0.28%) |
Mar 31, 2016 | 35.40 | 35.55 | 35.16 | 35.30 | 253,934 | +0.03(+0.09%) |
Mar 30, 2016 | 35.13 | 35.51 | 35.03 | 35.27 | 266,772 | +0.49(+1.41%) |
Mar 29, 2016 | 33.39 | 34.99 | 33.20 | 34.78 | 257,129 | +1.01(+2.99%) |
Mar 28, 2016 | 34.22 | 34.37 | 33.73 | 33.77 | 153,497 | -0.23(-0.68%) |
Mar 24, 2016 | 34.18 | 34.00 | 34.00 | 34.00 | 183,700 | -0.43(-1.25%) |
Mar 23, 2016 | 34.91 | 35.01 | 34.30 | 34.43 | 252,987 | -0.51(-1.46%) |
Mar 22, 2016 | 34.34 | 34.95 | 33.40 | 34.94 | 170,798 | +0.52(+1.51%) |
Mar 21, 2016 | 34.86 | 35.04 | 34.34 | 34.42 | 225,418 | -0.24(-0.69%) |
Mar 18, 2016 | 34.99 | 34.99 | 33.60 | 34.66 | 521,374 | -0.78(-2.20%) |
Mar 17, 2016 | 34.22 | 36.00 | 34.22 | 35.44 | 427,867 | +1.34(+3.93%) |
Mar 16, 2016 | 33.44 | 34.32 | 33.20 | 34.10 | 206,911 | +0.67(+2.00%) |
Mar 15, 2016 | 33.56 | 33.94 | 33.30 | 33.43 | 216,525 | -0.31(-0.92%) |
Mar 14, 2016 | 33.10 | 33.89 | 32.91 | 33.74 | 371,670 | +0.60(+1.81%) |
Mar 11, 2016 | 32.29 | 33.22 | 32.19 | 33.14 | 172,702 | +1.27(+3.98%) |
Mar 10, 2016 | 32.20 | 32.72 | 31.61 | 31.87 | 150,475 | -0.44(-1.36%) |
Mar 09, 2016 | 31.99 | 32.65 | 31.41 | 32.31 | 196,737 | +0.19(+0.59%) |
Mar 08, 2016 | 32.41 | 33.34 | 32.10 | 32.12 | 194,422 | -0.72(-2.19%) |
Mar 07, 2016 | 32.67 | 33.08 | 32.42 | 32.84 | 216,232 | +0.10(+0.31%) |
Mar 04, 2016 | 32.07 | 32.51 | 32.00 | 32.74 | 405,476 | +0.73(+2.28%) |
Mar 03, 2016 | 31.61 | 32.15 | 31.61 | 32.01 | 226,521 | +0.24(+0.76%) |
Mar 02, 2016 | 31.52 | 31.87 | 31.34 | 31.77 | 181,192 | +0.08(+0.25%) |