Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 40.08 | 40.77 | 40.08 | 40.62 | 67,358 | +0.09(+0.23%) |
May 27, 2016 | 40.49 | 40.53 | 40.53 | 40.53 | 33,237 | +0.59(+1.48%) |
May 26, 2016 | 40.46 | 40.47 | 39.94 | 39.94 | 22,506 | -0.60(-1.48%) |
May 25, 2016 | 40.43 | 40.69 | 40.32 | 40.54 | 30,787 | +0.56(+1.40%) |
May 24, 2016 | 39.63 | 40.03 | 39.57 | 39.98 | 62,449 | +0.03(+0.08%) |
May 23, 2016 | 40.33 | 40.34 | 39.95 | 39.95 | 15,111 | -0.21(-0.53%) |
May 20, 2016 | 40.16 | 40.38 | 40.11 | 40.16 | 16,784 | +0.44(+1.11%) |
May 19, 2016 | 39.78 | 39.97 | 39.57 | 39.72 | 28,186 | -0.16(-0.40%) |
May 18, 2016 | 40.02 | 40.40 | 39.74 | 39.88 | 46,307 | -0.46(-1.13%) |
May 17, 2016 | 40.75 | 40.75 | 40.32 | 40.34 | 40,347 | -0.52(-1.26%) |
May 16, 2016 | 40.54 | 40.85 | 40.54 | 40.85 | 38,254 | +0.66(+1.64%) |
May 13, 2016 | 40.59 | 40.80 | 40.06 | 40.19 | 32,680 | -0.70(-1.72%) |
May 12, 2016 | 41.20 | 41.45 | 40.89 | 40.89 | 38,821 | +0.30(+0.73%) |
May 11, 2016 | 40.96 | 41.06 | 40.56 | 40.60 | 19,644 | -0.25(-0.62%) |
May 10, 2016 | 40.41 | 41.05 | 40.41 | 40.85 | 45,409 | +0.77(+1.92%) |
May 09, 2016 | 40.45 | 40.49 | 39.94 | 40.08 | 61,768 | -0.31(-0.77%) |
May 06, 2016 | 40.11 | 40.66 | 40.08 | 40.39 | 52,755 | -0.17(-0.42%) |
May 05, 2016 | 40.89 | 40.98 | 40.50 | 40.56 | 43,811 | -0.13(-0.31%) |
May 04, 2016 | 40.78 | 40.84 | 40.49 | 40.69 | 40,523 | +0.02(+0.04%) |
May 03, 2016 | 41.21 | 41.21 | 40.67 | 40.67 | 32,003 | -1.08(-2.59%) |
May 02, 2016 | 41.98 | 41.98 | 41.65 | 41.76 | 42,644 | -0.21(-0.50%) |
Apr 29, 2016 | 42.13 | 42.13 | 41.50 | 41.97 | 40,339 | +0.19(+0.45%) |
Apr 28, 2016 | 41.87 | 42.42 | 41.77 | 41.78 | 35,340 | -0.08(-0.20%) |
Apr 27, 2016 | 41.63 | 42.01 | 41.49 | 41.87 | 53,563 | -0.30(-0.72%) |
Apr 26, 2016 | 42.09 | 42.22 | 41.91 | 42.17 | 34,180 | +0.15(+0.36%) |
Apr 25, 2016 | 41.99 | 42.16 | 41.78 | 42.02 | 42,911 | -0.77(-1.80%) |
Apr 22, 2016 | 42.85 | 43.18 | 42.70 | 42.79 | 59,066 | -1.13(-2.58%) |
Apr 21, 2016 | 44.28 | 44.28 | 43.79 | 43.92 | 40,633 | -0.57(-1.27%) |
Apr 20, 2016 | 44.43 | 44.72 | 44.22 | 44.49 | 74,962 | -1.46(-3.18%) |
Apr 19, 2016 | 45.64 | 46.04 | 45.40 | 45.95 | 45,576 | -0.72(-1.54%) |
Apr 18, 2016 | 46.22 | 46.87 | 46.22 | 46.67 | 23,545 | +0.46(+0.99%) |
Apr 15, 2016 | 46.29 | 46.41 | 46.14 | 46.21 | 20,623 | -0.57(-1.21%) |
Apr 14, 2016 | 46.52 | 46.78 | 46.42 | 46.78 | 44,104 | -0.28(-0.59%) |
Apr 13, 2016 | 47.03 | 47.22 | 46.81 | 47.06 | 41,467 | +1.23(+2.69%) |
Apr 12, 2016 | 45.71 | 46.16 | 45.51 | 45.82 | 49,361 | +0.64(+1.42%) |
Apr 11, 2016 | 45.67 | 45.75 | 45.14 | 45.18 | 23,522 | -0.65(-1.42%) |
Apr 08, 2016 | 46.29 | 46.37 | 45.75 | 45.83 | 41,320 | +0.80(+1.78%) |
Apr 07, 2016 | 45.37 | 45.53 | 44.99 | 45.03 | 37,095 | -0.20(-0.45%) |
Apr 06, 2016 | 44.60 | 45.23 | 44.53 | 45.23 | 42,561 | +0.99(+2.24%) |
Apr 05, 2016 | 44.33 | 44.56 | 43.99 | 44.24 | 56,286 | +0.33(+0.75%) |
Apr 04, 2016 | 44.48 | 44.56 | 43.89 | 43.91 | 33,302 | -0.51(-1.14%) |
Apr 01, 2016 | 43.69 | 44.56 | 43.57 | 44.42 | 27,067 | +0.03(+0.06%) |
Mar 31, 2016 | 44.63 | 44.88 | 44.39 | 44.39 | 34,154 | -0.05(-0.11%) |
Mar 30, 2016 | 44.34 | 44.75 | 44.34 | 44.44 | 31,703 | +0.14(+0.32%) |
Mar 29, 2016 | 43.33 | 44.38 | 43.30 | 44.30 | 47,160 | +0.96(+2.22%) |
Mar 28, 2016 | 42.85 | 43.37 | 42.85 | 43.34 | 28,159 | +0.31(+0.73%) |
Mar 24, 2016 | 42.47 | 43.02 | 43.02 | 43.02 | 47,549 | +0.85(+2.00%) |
Mar 23, 2016 | 42.58 | 42.58 | 42.11 | 42.18 | 16,255 | -0.78(-1.81%) |
Mar 22, 2016 | 42.84 | 43.27 | 42.69 | 42.96 | 15,192 | +0.12(+0.28%) |
Mar 21, 2016 | 42.94 | 43.05 | 42.64 | 42.84 | 46,275 | -0.41(-0.96%) |
Mar 18, 2016 | 43.41 | 43.57 | 43.25 | 43.25 | 34,111 | +0.03(+0.06%) |
Mar 17, 2016 | 42.66 | 43.34 | 42.56 | 43.23 | 43,343 | +1.55(+3.71%) |
Mar 16, 2016 | 40.72 | 41.76 | 40.62 | 41.68 | 70,275 | +0.38(+0.92%) |
Mar 15, 2016 | 41.10 | 41.41 | 40.91 | 41.30 | 26,675 | -0.11(-0.27%) |
Mar 14, 2016 | 41.56 | 41.77 | 41.37 | 41.41 | 32,452 | -0.37(-0.89%) |
Mar 11, 2016 | 41.18 | 41.78 | 41.15 | 41.78 | 50,761 | +1.26(+3.11%) |
Mar 10, 2016 | 40.95 | 41.05 | 39.97 | 40.52 | 69,197 | -0.43(-1.05%) |
Mar 09, 2016 | 41.10 | 41.29 | 40.95 | 40.95 | 39,402 | +0.09(+0.23%) |
Mar 08, 2016 | 41.16 | 41.25 | 40.79 | 40.86 | 50,879 | -0.84(-2.01%) |
Mar 07, 2016 | 41.50 | 41.96 | 41.50 | 41.70 | 33,587 | -1.30(-3.03%) |
Mar 04, 2016 | 42.13 | 43.12 | 42.10 | 43.00 | 46,448 | +0.84(+1.99%) |
Mar 03, 2016 | 41.84 | 42.24 | 41.71 | 42.16 | 23,150 | +0.10(+0.24%) |
Mar 02, 2016 | 41.79 | 42.20 | 41.50 | 42.06 | 57,274 | -0.14(-0.34%) |