Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 40.76 | 41.15 | 40.40 | 40.71 | 1,150,310 | -0.01(-0.02%) |
May 27, 2016 | 40.96 | 40.72 | 40.72 | 40.72 | 834,581 | -0.24(-0.58%) |
May 26, 2016 | 41.19 | 41.45 | 40.91 | 40.96 | 1,227,194 | -0.10(-0.25%) |
May 25, 2016 | 39.82 | 41.17 | 39.64 | 41.06 | 2,005,491 | +1.47(+3.72%) |
May 24, 2016 | 39.09 | 39.73 | 38.96 | 39.59 | 1,049,624 | +0.75(+1.94%) |
May 23, 2016 | 38.63 | 38.96 | 38.47 | 38.84 | 691,280 | +0.08(+0.20%) |
May 20, 2016 | 38.35 | 38.80 | 38.33 | 38.76 | 1,016,342 | +0.77(+2.03%) |
May 19, 2016 | 38.46 | 38.51 | 37.67 | 37.99 | 790,561 | -0.57(-1.47%) |
May 18, 2016 | 38.57 | 39.00 | 38.31 | 38.56 | 1,423,756 | -0.26(-0.68%) |
May 17, 2016 | 38.67 | 39.19 | 38.54 | 38.82 | 1,075,969 | +0.10(+0.26%) |
May 16, 2016 | 38.73 | 39.19 | 38.62 | 38.72 | 1,169,212 | +0.33(+0.86%) |
May 13, 2016 | 38.82 | 39.17 | 38.17 | 38.39 | 1,190,533 | -0.51(-1.30%) |
May 12, 2016 | 39.63 | 39.94 | 38.74 | 38.90 | 1,726,779 | -0.46(-1.16%) |
May 11, 2016 | 39.23 | 39.70 | 39.07 | 39.35 | 1,233,035 | +0.17(+0.43%) |
May 10, 2016 | 38.52 | 39.24 | 38.34 | 39.18 | 980,078 | +0.90(+2.34%) |
May 09, 2016 | 38.75 | 38.93 | 38.08 | 38.29 | 1,195,700 | -0.85(-2.16%) |
May 06, 2016 | 38.71 | 39.24 | 38.47 | 39.13 | 1,380,309 | +0.36(+0.92%) |
May 05, 2016 | 39.45 | 39.73 | 38.73 | 38.78 | 1,736,575 | -0.44(-1.12%) |
May 04, 2016 | 40.52 | 40.71 | 39.08 | 39.22 | 1,716,129 | -1.40(-3.46%) |
May 03, 2016 | 41.05 | 41.08 | 40.05 | 40.62 | 1,566,574 | -0.80(-1.92%) |
May 02, 2016 | 41.36 | 41.64 | 40.59 | 41.42 | 1,488,371 | +0.13(+0.31%) |
Apr 29, 2016 | 40.11 | 41.89 | 39.87 | 41.29 | 3,151,212 | +1.64(+4.14%) |
Apr 28, 2016 | 40.19 | 40.61 | 39.58 | 39.65 | 2,141,413 | -0.82(-2.03%) |
Apr 27, 2016 | 39.81 | 40.55 | 39.50 | 40.47 | 1,523,763 | +0.80(+2.03%) |
Apr 26, 2016 | 39.35 | 39.73 | 38.94 | 39.67 | 1,761,208 | +0.63(+1.60%) |
Apr 25, 2016 | 39.63 | 39.88 | 38.95 | 39.04 | 987,268 | -0.72(-1.81%) |
Apr 22, 2016 | 39.48 | 39.84 | 39.36 | 39.76 | 1,277,586 | +0.33(+0.84%) |
Apr 21, 2016 | 39.63 | 39.76 | 39.34 | 39.43 | 1,716,825 | -0.19(-0.49%) |
Apr 20, 2016 | 39.07 | 39.78 | 38.87 | 39.62 | 1,670,503 | +0.69(+1.78%) |
Apr 19, 2016 | 37.95 | 39.10 | 37.91 | 38.93 | 1,588,568 | +1.34(+3.56%) |
Apr 18, 2016 | 36.92 | 37.64 | 36.85 | 37.59 | 802,137 | +0.14(+0.36%) |
Apr 15, 2016 | 37.42 | 37.61 | 37.27 | 37.46 | 692,474 | -0.10(-0.27%) |
Apr 14, 2016 | 37.54 | 37.94 | 37.36 | 37.56 | 756,577 | -0.04(-0.11%) |
Apr 13, 2016 | 36.99 | 37.62 | 36.70 | 37.60 | 985,036 | +0.97(+2.66%) |
Apr 12, 2016 | 35.94 | 36.90 | 35.83 | 36.63 | 1,441,853 | +0.85(+2.36%) |
Apr 11, 2016 | 35.86 | 36.28 | 35.64 | 35.78 | 1,035,910 | +0.08(+0.21%) |
Apr 08, 2016 | 36.05 | 36.72 | 35.59 | 35.71 | 1,105,030 | +0.08(+0.21%) |
Apr 07, 2016 | 35.59 | 35.88 | 35.50 | 35.63 | 1,466,236 | -0.15(-0.43%) |
Apr 06, 2016 | 35.77 | 35.88 | 35.12 | 35.78 | 1,981,776 | +0.17(+0.48%) |
Apr 05, 2016 | 35.57 | 35.76 | 35.28 | 35.61 | 1,691,767 | -0.39(-1.08%) |
Apr 04, 2016 | 36.79 | 36.89 | 35.85 | 36.00 | 2,161,537 | -1.14(-3.07%) |
Apr 01, 2016 | 37.15 | 37.29 | 36.28 | 37.14 | 1,572,511 | -0.42(-1.13%) |
Mar 31, 2016 | 37.29 | 37.59 | 36.84 | 37.57 | 1,715,443 | +0.31(+0.84%) |
Mar 30, 2016 | 37.68 | 37.78 | 36.96 | 37.25 | 1,725,243 | -0.08(-0.20%) |
Mar 29, 2016 | 36.88 | 37.38 | 36.38 | 37.33 | 1,137,536 | +0.19(+0.50%) |
Mar 28, 2016 | 37.37 | 37.42 | 36.76 | 37.14 | 904,591 | -0.19(-0.52%) |
Mar 24, 2016 | 37.19 | 37.34 | 37.34 | 37.34 | 2,308,929 | -0.27(-0.72%) |
Mar 23, 2016 | 39.23 | 39.31 | 37.60 | 37.61 | 1,732,829 | -1.88(-4.76%) |
Mar 22, 2016 | 39.50 | 39.95 | 39.22 | 39.49 | 960,015 | -0.29(-0.72%) |
Mar 21, 2016 | 39.24 | 39.87 | 39.24 | 39.78 | 1,081,829 | +0.34(+0.85%) |
Mar 18, 2016 | 39.00 | 39.69 | 38.93 | 39.44 | 1,877,399 | +0.70(+1.81%) |
Mar 17, 2016 | 37.73 | 38.92 | 37.73 | 38.74 | 2,389,971 | +1.15(+3.07%) |
Mar 16, 2016 | 37.00 | 37.86 | 36.75 | 37.59 | 2,312,422 | +0.59(+1.59%) |
Mar 15, 2016 | 37.61 | 37.61 | 36.66 | 37.00 | 950,429 | -1.07(-2.81%) |
Mar 14, 2016 | 37.74 | 38.37 | 37.54 | 38.07 | 1,597,549 | +0.00(+0.00%) |
Mar 11, 2016 | 37.47 | 38.11 | 37.37 | 38.07 | 1,052,933 | +1.08(+2.92%) |
Mar 10, 2016 | 37.05 | 37.06 | 36.34 | 36.99 | 1,188,252 | -0.04(-0.11%) |
Mar 09, 2016 | 37.37 | 37.37 | 36.86 | 37.03 | 601,568 | -0.06(-0.16%) |
Mar 08, 2016 | 38.00 | 38.02 | 37.06 | 37.09 | 1,877,692 | -1.35(-3.51%) |
Mar 07, 2016 | 37.14 | 38.45 | 36.93 | 38.44 | 1,431,586 | +1.26(+3.38%) |
Mar 04, 2016 | 36.84 | 37.63 | 36.51 | 37.18 | 911,342 | +0.52(+1.43%) |
Mar 03, 2016 | 36.28 | 36.80 | 36.15 | 36.66 | 1,312,428 | +0.33(+0.90%) |
Mar 02, 2016 | 35.98 | 36.36 | 35.78 | 36.33 | 1,810,143 | +0.24(+0.68%) |