Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 42.21 | 42.25 | 41.98 | 42.22 | 21,899 | +0.17(+0.41%) |
May 27, 2016 | 41.68 | 42.05 | 42.05 | 42.05 | 18,739 | +0.36(+0.85%) |
May 26, 2016 | 41.52 | 41.75 | 41.52 | 41.70 | 212,329 | +0.12(+0.28%) |
May 25, 2016 | 41.67 | 41.69 | 41.49 | 41.58 | 24,293 | +0.12(+0.30%) |
May 24, 2016 | 40.69 | 41.46 | 40.69 | 41.46 | 61,787 | +1.10(+2.71%) |
May 23, 2016 | 40.30 | 40.58 | 40.30 | 40.36 | 32,973 | +0.12(+0.31%) |
May 20, 2016 | 39.85 | 40.30 | 39.85 | 40.24 | 40,627 | +0.81(+2.05%) |
May 19, 2016 | 39.50 | 39.61 | 39.16 | 39.43 | 8,478 | -0.16(-0.41%) |
May 18, 2016 | 39.24 | 39.83 | 39.24 | 39.59 | 28,273 | +0.39(+1.00%) |
May 17, 2016 | 39.32 | 39.59 | 39.16 | 39.20 | 12,411 | -0.22(-0.56%) |
May 16, 2016 | 38.87 | 39.62 | 38.87 | 39.42 | 21,433 | +0.60(+1.53%) |
May 13, 2016 | 38.70 | 39.13 | 38.70 | 38.82 | 42,045 | +0.12(+0.32%) |
May 12, 2016 | 38.99 | 38.99 | 38.38 | 38.70 | 78,350 | -0.26(-0.67%) |
May 11, 2016 | 39.08 | 39.30 | 38.96 | 38.96 | 13,321 | -0.27(-0.69%) |
May 10, 2016 | 38.89 | 39.26 | 38.81 | 39.23 | 39,187 | +0.55(+1.42%) |
May 09, 2016 | 38.71 | 38.90 | 38.66 | 38.68 | 9,791 | -0.05(-0.12%) |
May 06, 2016 | 38.31 | 38.74 | 38.24 | 38.73 | 28,189 | +0.16(+0.42%) |
May 05, 2016 | 38.75 | 38.86 | 38.55 | 38.56 | 11,946 | +0.02(+0.05%) |
May 04, 2016 | 38.66 | 38.78 | 38.44 | 38.55 | 29,873 | -0.28(-0.72%) |
May 03, 2016 | 38.93 | 39.05 | 38.71 | 38.82 | 30,393 | -0.52(-1.32%) |
May 02, 2016 | 39.15 | 39.39 | 39.02 | 39.34 | 30,556 | +0.08(+0.20%) |
Apr 29, 2016 | 39.91 | 39.91 | 39.01 | 39.27 | 45,101 | -0.78(-1.94%) |
Apr 28, 2016 | 40.66 | 41.04 | 40.04 | 40.04 | 32,468 | -0.82(-2.00%) |
Apr 27, 2016 | 40.38 | 40.92 | 40.37 | 40.86 | 48,937 | +0.14(+0.35%) |
Apr 26, 2016 | 40.54 | 40.87 | 40.52 | 40.72 | 28,909 | +0.36(+0.90%) |
Apr 25, 2016 | 40.17 | 40.45 | 40.17 | 40.35 | 25,370 | -0.01(-0.02%) |
Apr 22, 2016 | 40.61 | 40.67 | 40.10 | 40.36 | 47,980 | -0.33(-0.80%) |
Apr 21, 2016 | 40.91 | 40.91 | 40.61 | 40.69 | 20,713 | -0.08(-0.19%) |
Apr 20, 2016 | 40.41 | 40.97 | 40.41 | 40.76 | 29,913 | +0.21(+0.52%) |
Apr 19, 2016 | 40.97 | 40.97 | 40.32 | 40.55 | 23,896 | -0.26(-0.64%) |
Apr 18, 2016 | 40.51 | 40.87 | 40.50 | 40.81 | 22,746 | +0.17(+0.43%) |
Apr 15, 2016 | 40.84 | 40.85 | 40.57 | 40.64 | 7,509 | -0.29(-0.70%) |
Apr 14, 2016 | 41.01 | 41.01 | 40.68 | 40.93 | 12,011 | -0.38(-0.93%) |
Apr 13, 2016 | 40.81 | 41.33 | 40.81 | 41.31 | 16,847 | +0.70(+1.73%) |
Apr 12, 2016 | 40.65 | 40.69 | 40.18 | 40.61 | 22,149 | +0.03(+0.07%) |
Apr 11, 2016 | 40.91 | 41.17 | 40.57 | 40.58 | 12,827 | -0.08(-0.19%) |
Apr 08, 2016 | 40.95 | 41.09 | 40.51 | 40.66 | 14,819 | +0.11(+0.26%) |
Apr 07, 2016 | 40.96 | 40.98 | 40.44 | 40.55 | 38,635 | -0.66(-1.61%) |
Apr 06, 2016 | 40.59 | 41.22 | 40.55 | 41.22 | 33,475 | +0.52(+1.27%) |
Apr 05, 2016 | 40.82 | 40.92 | 40.68 | 40.70 | 36,582 | -0.45(-1.10%) |
Apr 04, 2016 | 41.32 | 41.39 | 41.09 | 41.15 | 11,420 | -0.26(-0.63%) |
Apr 01, 2016 | 40.96 | 41.45 | 40.83 | 41.41 | 12,499 | +0.17(+0.42%) |
Mar 31, 2016 | 41.15 | 41.33 | 41.15 | 41.24 | 38,881 | +0.06(+0.14%) |
Mar 30, 2016 | 41.20 | 41.37 | 41.03 | 41.18 | 26,602 | +0.22(+0.54%) |
Mar 29, 2016 | 40.28 | 41.01 | 40.13 | 40.96 | 71,612 | +0.60(+1.48%) |
Mar 28, 2016 | 40.65 | 40.65 | 40.29 | 40.36 | 17,758 | -0.07(-0.17%) |
Mar 24, 2016 | 40.53 | 40.43 | 40.43 | 40.43 | 11,556 | -0.09(-0.21%) |
Mar 23, 2016 | 41.16 | 41.16 | 40.47 | 40.51 | 26,146 | -0.62(-1.50%) |
Mar 22, 2016 | 40.76 | 41.27 | 40.76 | 41.13 | 32,239 | +0.09(+0.21%) |
Mar 21, 2016 | 40.95 | 41.04 | 40.79 | 41.04 | 30,022 | +0.16(+0.40%) |
Mar 18, 2016 | 40.65 | 40.90 | 40.63 | 40.88 | 56,341 | +0.43(+1.06%) |
Mar 17, 2016 | 40.12 | 40.54 | 40.08 | 40.45 | 26,672 | +0.27(+0.66%) |
Mar 16, 2016 | 39.83 | 40.21 | 39.72 | 40.19 | 100,396 | +0.38(+0.96%) |
Mar 15, 2016 | 39.83 | 39.83 | 39.59 | 39.81 | 14,815 | -0.12(-0.31%) |
Mar 14, 2016 | 39.99 | 40.04 | 39.89 | 39.93 | 20,712 | -0.16(-0.40%) |
Mar 11, 2016 | 39.66 | 40.09 | 39.66 | 40.09 | 28,618 | +0.81(+2.06%) |
Mar 10, 2016 | 39.46 | 39.72 | 38.74 | 39.28 | 84,187 | +0.06(+0.15%) |
Mar 09, 2016 | 39.04 | 39.31 | 38.94 | 39.23 | 29,360 | +0.40(+1.03%) |
Mar 08, 2016 | 39.33 | 39.33 | 38.83 | 38.83 | 40,711 | -0.75(-1.91%) |
Mar 07, 2016 | 39.31 | 39.75 | 39.28 | 39.58 | 101,097 | +0.11(+0.29%) |
Mar 04, 2016 | 39.23 | 39.72 | 39.07 | 39.47 | 21,440 | +0.26(+0.66%) |
Mar 03, 2016 | 39.21 | 39.22 | 38.88 | 39.21 | 70,183 | +0.02(+0.05%) |
Mar 02, 2016 | 39.09 | 39.19 | 38.96 | 39.19 | 11,134 | +0.10(+0.27%) |