Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 41.94 | 42.04 | 41.65 | 41.87 | 481,654 | +0.11(+0.26%) |
May 27, 2016 | 41.22 | 41.76 | 41.76 | 41.76 | 265,855 | +0.40(+0.98%) |
May 26, 2016 | 41.29 | 42.04 | 41.16 | 41.35 | 182,812 | +0.07(+0.18%) |
May 25, 2016 | 41.32 | 41.54 | 40.57 | 41.28 | 121,524 | +0.03(+0.07%) |
May 24, 2016 | 41.08 | 41.88 | 41.03 | 41.25 | 288,414 | +1.40(+3.52%) |
May 23, 2016 | 40.01 | 40.53 | 39.73 | 39.85 | 116,318 | -0.16(-0.39%) |
May 20, 2016 | 39.45 | 40.13 | 39.45 | 40.01 | 113,107 | +0.81(+2.06%) |
May 19, 2016 | 38.78 | 39.73 | 38.78 | 39.20 | 84,712 | +0.09(+0.23%) |
May 18, 2016 | 38.90 | 39.59 | 38.08 | 39.11 | 135,114 | +0.03(+0.07%) |
May 17, 2016 | 39.44 | 40.20 | 38.68 | 39.08 | 178,379 | -0.45(-1.14%) |
May 16, 2016 | 39.53 | 40.45 | 39.15 | 39.53 | 171,239 | +0.15(+0.37%) |
May 13, 2016 | 39.72 | 39.72 | 39.00 | 39.38 | 250,369 | -0.44(-1.11%) |
May 12, 2016 | 40.40 | 40.58 | 39.68 | 39.82 | 193,738 | -0.35(-0.87%) |
May 11, 2016 | 41.00 | 41.08 | 40.12 | 40.17 | 125,786 | -0.78(-1.91%) |
May 10, 2016 | 40.60 | 41.31 | 40.60 | 40.95 | 215,639 | +0.57(+1.41%) |
May 09, 2016 | 40.01 | 40.97 | 39.82 | 40.38 | 469,761 | +0.48(+1.20%) |
May 06, 2016 | 40.14 | 40.21 | 39.38 | 39.90 | 323,093 | -0.25(-0.62%) |
May 05, 2016 | 40.68 | 40.68 | 40.02 | 40.15 | 166,335 | -0.37(-0.91%) |
May 04, 2016 | 41.04 | 41.71 | 40.44 | 40.52 | 214,415 | -0.87(-2.11%) |
May 03, 2016 | 41.74 | 42.02 | 41.06 | 41.39 | 220,770 | -0.67(-1.59%) |
May 02, 2016 | 42.09 | 42.44 | 41.91 | 42.06 | 204,452 | +0.22(+0.53%) |
Apr 29, 2016 | 42.48 | 42.59 | 41.59 | 41.84 | 153,412 | -0.45(-1.06%) |
Apr 28, 2016 | 43.14 | 43.29 | 42.19 | 42.29 | 251,923 | -1.10(-2.54%) |
Apr 27, 2016 | 43.35 | 44.25 | 42.60 | 43.39 | 221,595 | +0.14(+0.32%) |
Apr 26, 2016 | 42.79 | 43.63 | 42.79 | 43.25 | 212,975 | +0.59(+1.38%) |
Apr 25, 2016 | 43.28 | 43.30 | 42.07 | 42.67 | 238,687 | -0.63(-1.46%) |
Apr 22, 2016 | 42.01 | 44.70 | 41.82 | 43.30 | 531,351 | +1.35(+3.22%) |
Apr 21, 2016 | 43.03 | 43.15 | 41.91 | 41.95 | 212,307 | -1.23(-2.85%) |
Apr 20, 2016 | 43.20 | 43.47 | 42.89 | 43.18 | 134,480 | +0.06(+0.15%) |
Apr 19, 2016 | 42.86 | 43.45 | 42.60 | 43.12 | 139,492 | +0.43(+1.01%) |
Apr 18, 2016 | 41.47 | 42.75 | 40.83 | 42.69 | 124,898 | +0.78(+1.86%) |
Apr 15, 2016 | 41.80 | 42.23 | 41.80 | 41.91 | 87,217 | -0.12(-0.28%) |
Apr 14, 2016 | 41.80 | 42.16 | 41.56 | 42.02 | 108,690 | +0.29(+0.70%) |
Apr 13, 2016 | 41.71 | 41.94 | 41.06 | 41.73 | 190,302 | +0.18(+0.44%) |
Apr 12, 2016 | 41.42 | 42.00 | 41.37 | 41.55 | 89,234 | +0.18(+0.44%) |
Apr 11, 2016 | 40.96 | 41.94 | 40.96 | 41.36 | 159,102 | +0.66(+1.62%) |
Apr 08, 2016 | 40.92 | 41.71 | 40.63 | 40.70 | 147,946 | +0.17(+0.41%) |
Apr 07, 2016 | 41.07 | 41.18 | 40.34 | 40.54 | 154,752 | -0.88(-2.13%) |
Apr 06, 2016 | 41.10 | 41.78 | 40.77 | 41.42 | 124,835 | +0.27(+0.65%) |
Apr 05, 2016 | 41.18 | 41.89 | 41.11 | 41.15 | 141,592 | -0.43(-1.04%) |
Apr 04, 2016 | 41.74 | 42.51 | 41.25 | 41.58 | 120,076 | -0.02(-0.04%) |
Apr 01, 2016 | 41.24 | 41.85 | 40.81 | 41.60 | 146,592 | +0.00(+0.00%) |
Mar 31, 2016 | 41.52 | 41.74 | 40.65 | 41.60 | 111,476 | -0.02(-0.04%) |
Mar 30, 2016 | 42.13 | 42.23 | 41.47 | 41.62 | 94,787 | -0.39(-0.94%) |
Mar 29, 2016 | 40.68 | 42.04 | 40.68 | 42.02 | 119,630 | +1.35(+3.32%) |
Mar 28, 2016 | 41.28 | 41.51 | 40.34 | 40.67 | 104,473 | -0.55(-1.34%) |
Mar 24, 2016 | 40.45 | 41.22 | 41.22 | 41.22 | 77,998 | +0.45(+1.10%) |
Mar 23, 2016 | 41.24 | 41.58 | 40.77 | 40.77 | 129,518 | -0.52(-1.27%) |
Mar 22, 2016 | 41.84 | 41.86 | 41.27 | 41.29 | 92,992 | -0.74(-1.77%) |
Mar 21, 2016 | 41.52 | 42.59 | 41.37 | 42.03 | 158,768 | -0.01(-0.02%) |
Mar 18, 2016 | 40.79 | 42.16 | 40.72 | 42.04 | 371,298 | +1.52(+3.76%) |
Mar 17, 2016 | 39.45 | 40.78 | 39.18 | 40.52 | 89,422 | +1.11(+2.82%) |
Mar 16, 2016 | 38.54 | 39.84 | 38.28 | 39.41 | 165,948 | +0.81(+2.09%) |
Mar 15, 2016 | 38.85 | 39.08 | 38.59 | 38.60 | 126,833 | -0.54(-1.38%) |
Mar 14, 2016 | 38.38 | 39.33 | 38.30 | 39.14 | 94,619 | +0.30(+0.78%) |
Mar 11, 2016 | 38.27 | 38.89 | 38.18 | 38.84 | 92,048 | +0.82(+2.15%) |
Mar 10, 2016 | 38.30 | 38.91 | 37.70 | 38.02 | 101,710 | -0.17(-0.43%) |
Mar 09, 2016 | 38.02 | 38.57 | 37.71 | 38.19 | 114,079 | +0.42(+1.12%) |
Mar 08, 2016 | 38.32 | 38.48 | 37.65 | 37.77 | 144,665 | -0.82(-2.12%) |
Mar 07, 2016 | 38.00 | 38.72 | 37.96 | 38.58 | 175,344 | +0.44(+1.15%) |
Mar 04, 2016 | 38.31 | 38.66 | 37.91 | 38.14 | 173,387 | -0.21(-0.55%) |
Mar 03, 2016 | 37.83 | 38.53 | 37.83 | 38.35 | 141,705 | +0.48(+1.26%) |
Mar 02, 2016 | 38.02 | 38.54 | 37.46 | 37.88 | 191,610 | -0.11(-0.29%) |