Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 40.82 | 41.36 | 40.64 | 41.27 | 3,857,783 | +0.63(+1.56%) |
May 27, 2016 | 40.33 | 40.63 | 40.63 | 40.63 | 1,465,916 | +0.18(+0.44%) |
May 26, 2016 | 40.95 | 40.95 | 40.43 | 40.46 | 1,725,597 | -0.46(-1.12%) |
May 25, 2016 | 41.23 | 41.23 | 40.75 | 40.91 | 1,712,319 | -0.07(-0.18%) |
May 24, 2016 | 40.17 | 41.12 | 39.97 | 40.99 | 2,993,935 | +0.47(+1.16%) |
May 23, 2016 | 40.56 | 40.82 | 40.35 | 40.52 | 2,020,603 | -0.20(-0.50%) |
May 20, 2016 | 40.45 | 40.73 | 40.17 | 40.72 | 2,612,593 | +0.65(+1.63%) |
May 19, 2016 | 40.43 | 40.54 | 39.97 | 40.07 | 3,181,235 | -0.50(-1.23%) |
May 18, 2016 | 40.57 | 40.99 | 40.05 | 40.56 | 3,497,282 | -0.04(-0.10%) |
May 17, 2016 | 40.21 | 41.01 | 40.09 | 40.61 | 3,652,695 | +0.20(+0.51%) |
May 16, 2016 | 39.39 | 41.10 | 39.22 | 40.40 | 7,782,416 | +0.93(+2.37%) |
May 13, 2016 | 38.54 | 40.26 | 38.52 | 39.47 | 7,967,510 | +0.89(+2.30%) |
May 12, 2016 | 38.37 | 38.73 | 37.58 | 38.58 | 4,319,954 | +0.27(+0.71%) |
May 11, 2016 | 38.47 | 38.58 | 37.93 | 38.31 | 2,895,134 | -0.16(-0.41%) |
May 10, 2016 | 37.64 | 38.49 | 37.60 | 38.47 | 2,042,155 | +0.73(+1.93%) |
May 09, 2016 | 37.45 | 38.15 | 37.39 | 37.74 | 2,171,095 | +0.02(+0.05%) |
May 06, 2016 | 37.46 | 37.89 | 37.10 | 37.72 | 2,008,744 | -0.03(-0.09%) |
May 05, 2016 | 37.83 | 38.08 | 37.45 | 37.75 | 1,487,748 | +0.03(+0.07%) |
May 04, 2016 | 38.00 | 38.23 | 37.56 | 37.72 | 1,674,204 | -0.47(-1.23%) |
May 03, 2016 | 38.75 | 38.83 | 38.08 | 38.19 | 1,790,167 | -0.87(-2.23%) |
May 02, 2016 | 38.29 | 39.13 | 38.24 | 39.07 | 2,381,021 | +0.29(+0.74%) |
Apr 29, 2016 | 38.97 | 39.21 | 38.34 | 38.78 | 2,079,944 | -0.43(-1.09%) |
Apr 28, 2016 | 39.70 | 39.71 | 39.10 | 39.21 | 2,171,569 | -0.65(-1.62%) |
Apr 27, 2016 | 39.26 | 39.95 | 39.20 | 39.86 | 2,472,106 | +0.55(+1.39%) |
Apr 26, 2016 | 39.17 | 39.57 | 38.84 | 39.31 | 1,456,753 | +0.21(+0.54%) |
Apr 25, 2016 | 39.67 | 39.83 | 39.02 | 39.10 | 2,483,323 | -0.63(-1.58%) |
Apr 22, 2016 | 39.67 | 40.08 | 39.39 | 39.73 | 2,548,940 | +0.13(+0.33%) |
Apr 21, 2016 | 40.21 | 40.62 | 39.43 | 39.60 | 4,196,016 | -0.29(-0.72%) |
Apr 20, 2016 | 38.17 | 40.36 | 38.17 | 39.88 | 15,383,360 | +4.82(+13.74%) |
Apr 19, 2016 | 35.43 | 35.55 | 34.91 | 35.07 | 5,074,149 | -0.16(-0.44%) |
Apr 18, 2016 | 34.96 | 35.35 | 34.91 | 35.22 | 5,833,651 | -0.03(-0.08%) |
Apr 15, 2016 | 35.15 | 35.50 | 34.96 | 35.25 | 4,368,494 | -0.13(-0.37%) |
Apr 14, 2016 | 35.33 | 35.45 | 35.11 | 35.38 | 3,452,655 | +0.02(+0.06%) |
Apr 13, 2016 | 34.58 | 35.44 | 34.58 | 35.36 | 3,994,797 | +1.03(+3.00%) |
Apr 12, 2016 | 34.84 | 35.08 | 33.91 | 34.33 | 2,783,985 | -0.55(-1.58%) |
Apr 11, 2016 | 35.42 | 35.50 | 34.88 | 34.88 | 2,987,575 | -0.55(-1.56%) |
Apr 08, 2016 | 34.84 | 35.94 | 34.80 | 35.43 | 4,704,115 | +0.79(+2.28%) |
Apr 07, 2016 | 34.62 | 35.04 | 34.40 | 34.64 | 3,654,420 | -0.11(-0.31%) |
Apr 06, 2016 | 34.53 | 34.91 | 34.11 | 34.75 | 1,309,157 | +0.20(+0.59%) |
Apr 05, 2016 | 34.64 | 34.97 | 34.31 | 34.55 | 2,645,822 | -0.68(-1.93%) |
Apr 04, 2016 | 35.51 | 35.76 | 35.07 | 35.23 | 1,508,085 | -0.22(-0.63%) |
Apr 01, 2016 | 34.95 | 35.58 | 34.81 | 35.45 | 2,295,031 | -0.19(-0.54%) |
Mar 31, 2016 | 35.43 | 35.77 | 35.07 | 35.64 | 1,365,552 | +0.15(+0.42%) |
Mar 30, 2016 | 35.10 | 35.79 | 35.04 | 35.49 | 1,626,299 | +0.49(+1.40%) |
Mar 29, 2016 | 34.67 | 35.22 | 34.47 | 35.00 | 1,504,089 | +0.19(+0.55%) |
Mar 28, 2016 | 34.93 | 34.99 | 34.52 | 34.81 | 992,182 | +0.01(+0.02%) |
Mar 24, 2016 | 34.97 | 34.81 | 34.81 | 34.81 | 1,483,086 | -0.52(-1.49%) |
Mar 23, 2016 | 35.96 | 35.96 | 35.11 | 35.33 | 2,419,228 | -0.68(-1.89%) |
Mar 22, 2016 | 35.64 | 36.15 | 35.39 | 36.01 | 2,412,556 | +0.33(+0.92%) |
Mar 21, 2016 | 35.11 | 35.94 | 34.77 | 35.69 | 2,112,861 | +0.58(+1.65%) |
Mar 18, 2016 | 35.20 | 35.76 | 34.94 | 35.11 | 2,417,127 | -0.01(-0.02%) |
Mar 17, 2016 | 33.90 | 35.58 | 33.90 | 35.11 | 2,729,087 | +1.14(+3.37%) |
Mar 16, 2016 | 33.44 | 34.61 | 33.15 | 33.97 | 2,750,306 | +0.46(+1.36%) |
Mar 15, 2016 | 33.78 | 33.78 | 33.06 | 33.51 | 1,638,235 | -0.34(-1.01%) |
Mar 14, 2016 | 33.80 | 33.93 | 33.28 | 33.85 | 1,933,907 | +0.04(+0.12%) |
Mar 11, 2016 | 33.78 | 34.00 | 33.31 | 33.81 | 1,975,758 | +0.23(+0.69%) |
Mar 10, 2016 | 33.72 | 33.87 | 33.08 | 33.58 | 2,245,813 | +0.05(+0.16%) |
Mar 09, 2016 | 33.42 | 33.62 | 33.08 | 33.53 | 2,567,007 | +0.18(+0.53%) |
Mar 08, 2016 | 34.06 | 34.08 | 33.25 | 33.35 | 2,816,104 | -0.95(-2.78%) |
Mar 07, 2016 | 33.74 | 34.77 | 33.61 | 34.30 | 2,145,132 | +0.61(+1.80%) |
Mar 04, 2016 | 33.85 | 34.20 | 33.59 | 33.70 | 1,727,574 | +0.01(+0.04%) |
Mar 03, 2016 | 33.53 | 33.74 | 33.19 | 33.68 | 5,968,435 | +0.20(+0.61%) |
Mar 02, 2016 | 34.58 | 34.70 | 33.32 | 33.48 | 4,144,692 | -1.10(-3.19%) |