Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 39.61 | 39.81 | 39.30 | 39.57 | 220,036 | +0.03(+0.07%) |
May 27, 2016 | 39.01 | 39.54 | 39.54 | 39.54 | 184,815 | +0.60(+1.55%) |
May 26, 2016 | 39.28 | 39.44 | 38.92 | 38.94 | 120,117 | -0.39(-1.00%) |
May 25, 2016 | 38.98 | 39.37 | 38.98 | 39.33 | 148,456 | +0.32(+0.83%) |
May 24, 2016 | 38.22 | 39.06 | 38.16 | 39.01 | 261,744 | +1.11(+2.93%) |
May 23, 2016 | 37.82 | 38.18 | 37.54 | 37.90 | 203,939 | +0.07(+0.19%) |
May 20, 2016 | 37.59 | 38.03 | 37.58 | 37.83 | 188,476 | +0.32(+0.84%) |
May 19, 2016 | 37.96 | 38.28 | 37.32 | 37.51 | 158,963 | -0.56(-1.47%) |
May 18, 2016 | 37.91 | 38.45 | 37.40 | 38.07 | 184,592 | +0.02(+0.05%) |
May 17, 2016 | 38.22 | 38.89 | 37.89 | 38.06 | 213,913 | -0.16(-0.41%) |
May 16, 2016 | 38.00 | 38.42 | 37.90 | 38.21 | 352,597 | +0.30(+0.79%) |
May 13, 2016 | 38.30 | 38.38 | 37.84 | 37.92 | 225,637 | -0.43(-1.12%) |
May 12, 2016 | 38.98 | 38.98 | 38.04 | 38.35 | 201,294 | -0.43(-1.11%) |
May 11, 2016 | 39.10 | 39.10 | 38.51 | 38.77 | 177,743 | -0.30(-0.76%) |
May 10, 2016 | 38.80 | 39.12 | 38.62 | 39.07 | 176,743 | +0.35(+0.90%) |
May 09, 2016 | 39.07 | 39.42 | 38.64 | 38.72 | 195,053 | -0.43(-1.09%) |
May 06, 2016 | 38.80 | 39.24 | 38.52 | 39.15 | 340,997 | +0.33(+0.85%) |
May 05, 2016 | 39.24 | 39.57 | 38.78 | 38.82 | 229,643 | -0.28(-0.71%) |
May 04, 2016 | 39.23 | 39.39 | 38.83 | 39.10 | 174,278 | -0.28(-0.71%) |
May 03, 2016 | 39.71 | 40.02 | 38.89 | 39.37 | 227,017 | -0.70(-1.74%) |
May 02, 2016 | 40.13 | 40.17 | 39.66 | 40.07 | 269,704 | +0.20(+0.50%) |
Apr 29, 2016 | 39.93 | 40.16 | 39.38 | 39.87 | 368,617 | +0.02(+0.04%) |
Apr 28, 2016 | 39.38 | 40.68 | 39.02 | 39.85 | 489,190 | -0.03(-0.09%) |
Apr 27, 2016 | 39.71 | 40.10 | 39.40 | 39.89 | 188,613 | +0.29(+0.72%) |
Apr 26, 2016 | 39.19 | 39.74 | 39.15 | 39.60 | 217,170 | +0.47(+1.20%) |
Apr 25, 2016 | 39.77 | 39.77 | 38.96 | 39.13 | 288,078 | -0.62(-1.55%) |
Apr 22, 2016 | 39.30 | 39.91 | 39.08 | 39.75 | 308,099 | +0.38(+0.97%) |
Apr 21, 2016 | 39.31 | 39.72 | 39.02 | 39.37 | 174,261 | +0.03(+0.09%) |
Apr 20, 2016 | 39.08 | 39.63 | 38.95 | 39.33 | 248,528 | +0.20(+0.51%) |
Apr 19, 2016 | 39.27 | 39.64 | 39.02 | 39.13 | 161,772 | -0.01(-0.02%) |
Apr 18, 2016 | 39.02 | 39.34 | 38.81 | 39.14 | 153,839 | +0.10(+0.25%) |
Apr 15, 2016 | 38.83 | 39.14 | 38.57 | 39.04 | 157,044 | +0.22(+0.56%) |
Apr 14, 2016 | 38.71 | 39.02 | 38.52 | 38.83 | 196,392 | +0.03(+0.07%) |
Apr 13, 2016 | 37.96 | 38.80 | 37.72 | 38.80 | 297,099 | +1.08(+2.86%) |
Apr 12, 2016 | 37.58 | 37.80 | 37.37 | 37.72 | 228,910 | +0.05(+0.14%) |
Apr 11, 2016 | 37.63 | 38.19 | 37.19 | 37.67 | 225,791 | -0.18(-0.48%) |
Apr 08, 2016 | 37.71 | 38.19 | 37.60 | 37.85 | 217,882 | +0.40(+1.07%) |
Apr 07, 2016 | 37.50 | 37.96 | 37.14 | 37.45 | 223,331 | -0.19(-0.51%) |
Apr 06, 2016 | 37.57 | 37.76 | 36.99 | 37.64 | 314,884 | -0.03(-0.09%) |
Apr 05, 2016 | 37.63 | 37.97 | 37.39 | 37.68 | 254,895 | -0.31(-0.82%) |
Apr 04, 2016 | 38.43 | 38.43 | 37.63 | 37.99 | 255,637 | -0.39(-1.02%) |
Apr 01, 2016 | 37.43 | 38.50 | 37.16 | 38.38 | 232,245 | +0.63(+1.66%) |
Mar 31, 2016 | 38.28 | 38.28 | 37.41 | 37.76 | 285,900 | -0.44(-1.16%) |
Mar 30, 2016 | 38.14 | 38.49 | 37.92 | 38.20 | 262,061 | +0.17(+0.46%) |
Mar 29, 2016 | 37.17 | 38.04 | 36.70 | 38.03 | 334,621 | +0.71(+1.91%) |
Mar 28, 2016 | 36.90 | 37.46 | 36.74 | 37.31 | 423,712 | +0.34(+0.92%) |
Mar 24, 2016 | 35.89 | 36.97 | 36.97 | 36.97 | 675,082 | +0.78(+2.16%) |
Mar 23, 2016 | 36.45 | 36.46 | 35.76 | 36.19 | 175,999 | -0.29(-0.79%) |
Mar 22, 2016 | 36.34 | 36.94 | 35.91 | 36.48 | 136,723 | -0.10(-0.26%) |
Mar 21, 2016 | 36.16 | 36.62 | 35.89 | 36.57 | 226,527 | +0.43(+1.18%) |
Mar 18, 2016 | 36.53 | 36.53 | 35.69 | 36.15 | 258,625 | -0.17(-0.48%) |
Mar 17, 2016 | 35.64 | 36.48 | 35.48 | 36.32 | 171,168 | +0.68(+1.90%) |
Mar 16, 2016 | 34.65 | 35.68 | 34.65 | 35.64 | 364,660 | +0.99(+2.86%) |
Mar 15, 2016 | 34.57 | 34.77 | 34.43 | 34.65 | 131,270 | -0.15(-0.43%) |
Mar 14, 2016 | 34.75 | 35.18 | 34.50 | 34.80 | 114,601 | -0.10(-0.27%) |
Mar 11, 2016 | 34.84 | 34.96 | 34.43 | 34.89 | 109,593 | +0.26(+0.75%) |
Mar 10, 2016 | 35.00 | 35.00 | 33.83 | 34.63 | 216,079 | -0.30(-0.85%) |
Mar 09, 2016 | 35.26 | 35.50 | 34.86 | 34.93 | 148,643 | -0.24(-0.69%) |
Mar 08, 2016 | 35.11 | 35.49 | 34.87 | 35.17 | 228,753 | -0.21(-0.59%) |
Mar 07, 2016 | 34.51 | 35.40 | 34.24 | 35.38 | 277,771 | +0.79(+2.29%) |
Mar 04, 2016 | 34.72 | 34.92 | 34.10 | 34.59 | 270,604 | -0.11(-0.33%) |
Mar 03, 2016 | 34.10 | 34.85 | 33.84 | 34.70 | 258,090 | +0.62(+1.81%) |
Mar 02, 2016 | 34.04 | 34.24 | 33.70 | 34.09 | 245,640 | -0.01(-0.03%) |