Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2016 | 40.29 | 40.72 | 40.29 | 40.68 | 70 | +0.50(+1.24%) |
May 25, 2016 | 40.18 | 40.19 | 40.18 | 40.18 | 739 | +1.68(+4.37%) |
May 23, 2016 | 38.90 | 38.90 | 38.50 | 38.50 | 115 | -0.33(-0.85%) |
May 19, 2016 | 42.29 | 42.29 | 38.83 | 38.83 | 181 | -1.98(-4.85%) |
May 18, 2016 | 41.16 | 42.14 | 40.81 | 40.81 | 2,325 | -0.35(-0.84%) |
May 16, 2016 | 41.16 | 41.16 | 41.16 | 41.16 | 84 | -0.82(-1.96%) |
May 13, 2016 | 41.88 | 41.98 | 41.88 | 41.98 | 962 | +0.39(+0.93%) |
May 12, 2016 | 41.59 | 41.59 | 41.59 | 41.59 | 2,335 | -0.05(-0.12%) |
May 11, 2016 | 41.63 | 41.64 | 41.63 | 41.64 | 1,322 | +0.17(+0.40%) |
May 10, 2016 | 41.52 | 41.63 | 41.47 | 41.48 | 1,376 | -0.16(-0.38%) |
May 09, 2016 | 41.16 | 41.63 | 41.16 | 41.63 | 574 | +0.48(+1.15%) |
May 05, 2016 | 41.19 | 41.19 | 41.16 | 41.16 | 44 | +0.02(+0.06%) |
May 04, 2016 | 41.16 | 41.16 | 41.13 | 41.13 | 1,077 | +0.04(+0.09%) |
May 03, 2016 | 41.10 | 41.16 | 41.10 | 41.10 | 1,467 | +0.58(+1.44%) |
May 02, 2016 | 40.47 | 40.51 | 40.47 | 40.51 | 1,270 | +0.16(+0.40%) |
Apr 29, 2016 | 40.35 | 40.35 | 40.35 | 40.35 | 372 | -0.32(-0.79%) |
Apr 28, 2016 | 40.47 | 40.68 | 40.47 | 40.68 | 1,919 | +0.60(+1.51%) |
Apr 27, 2016 | 40.07 | 40.07 | 40.07 | 40.07 | 250 | +0.10(+0.24%) |
Apr 26, 2016 | 38.98 | 39.97 | 38.98 | 39.97 | 749 | -0.13(-0.32%) |
Apr 22, 2016 | 40.27 | 40.27 | 40.10 | 40.10 | 1 | -0.17(-0.42%) |
Apr 21, 2016 | 40.27 | 40.27 | 40.27 | 40.27 | 1,617 | -0.52(-1.28%) |
Apr 20, 2016 | 40.84 | 40.84 | 40.80 | 40.80 | 541 | -0.13(-0.31%) |
Apr 19, 2016 | 40.96 | 40.96 | 40.92 | 40.93 | 15,761 | -0.31(-0.76%) |
Apr 15, 2016 | 41.24 | 41.24 | 41.24 | 41.24 | 53 | +0.21(+0.52%) |
Apr 14, 2016 | 41.19 | 41.19 | 41.03 | 41.03 | 384 | -0.19(-0.46%) |
Apr 13, 2016 | 41.22 | 41.22 | 41.22 | 41.22 | 3,103 | +0.43(+1.06%) |
Apr 11, 2016 | 40.79 | 40.78 | 40.78 | 40.78 | 248 | +0.21(+0.53%) |
Apr 08, 2016 | 41.68 | 41.70 | 40.57 | 40.57 | 6,451 | -0.81(-1.97%) |
Apr 07, 2016 | 39.96 | 43.23 | 39.95 | 41.38 | 1,971 | +0.83(+2.05%) |
Apr 05, 2016 | 41.28 | 41.41 | 40.55 | 40.55 | 88 | -0.56(-1.37%) |
Apr 04, 2016 | 40.92 | 41.12 | 40.92 | 41.12 | 664 | +0.03(+0.08%) |
Apr 01, 2016 | 40.87 | 41.27 | 40.87 | 41.09 | 2,581 | +0.93(+2.33%) |
Mar 30, 2016 | 40.55 | 40.55 | 40.14 | 40.15 | 1 | -0.52(-1.27%) |
Mar 29, 2016 | 40.27 | 40.67 | 40.27 | 40.67 | 972 | +0.43(+1.07%) |
Mar 28, 2016 | 40.06 | 40.25 | 40.02 | 40.24 | 2,530 | +0.19(+0.48%) |
Mar 24, 2016 | 39.68 | 40.05 | 40.05 | 40.05 | 1,241 | +0.37(+0.93%) |
Mar 21, 2016 | 39.78 | 39.68 | 39.68 | 39.68 | 2,979 | -0.02(-0.06%) |
Mar 17, 2016 | 39.70 | 39.70 | 39.70 | 39.70 | 33 | +0.82(+2.10%) |
Mar 16, 2016 | 38.94 | 38.94 | 38.89 | 38.89 | 3,021 | -0.21(-0.54%) |
Mar 14, 2016 | 39.10 | 39.10 | 39.10 | 39.10 | 1,241 | +0.00(+0.00%) |
Mar 11, 2016 | 39.10 | 39.10 | 39.10 | 39.10 | 650 | +0.82(+2.15%) |
Mar 09, 2016 | 39.89 | 39.89 | 38.25 | 38.28 | 235 | -2.09(-5.18%) |
Mar 08, 2016 | 40.37 | 40.37 | 40.37 | 40.37 | 2,589 | +0.88(+2.23%) |
Mar 07, 2016 | 39.48 | 39.48 | 39.48 | 39.48 | 584 | -0.20(-0.49%) |