Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 40.68 | 41.04 | 40.43 | 40.63 | 972,123 | -0.07(-0.17%) |
May 27, 2016 | 40.64 | 40.70 | 40.70 | 40.70 | 528,500 | -0.04(-0.11%) |
May 26, 2016 | 40.88 | 41.85 | 40.74 | 40.74 | 825,045 | +0.04(+0.09%) |
May 25, 2016 | 40.69 | 40.93 | 40.45 | 40.71 | 891,984 | +0.35(+0.85%) |
May 24, 2016 | 40.29 | 40.73 | 40.07 | 40.36 | 468,463 | +0.23(+0.57%) |
May 23, 2016 | 40.10 | 40.59 | 39.86 | 40.13 | 410,669 | -0.05(-0.13%) |
May 20, 2016 | 40.24 | 40.50 | 40.00 | 40.19 | 371,885 | +0.23(+0.58%) |
May 19, 2016 | 39.67 | 40.21 | 39.36 | 39.96 | 363,565 | -0.09(-0.22%) |
May 18, 2016 | 40.18 | 41.13 | 39.93 | 40.04 | 616,979 | -0.42(-1.05%) |
May 17, 2016 | 40.31 | 41.04 | 40.06 | 40.47 | 594,981 | +0.04(+0.11%) |
May 16, 2016 | 40.27 | 40.90 | 40.19 | 40.42 | 510,318 | +0.46(+1.15%) |
May 13, 2016 | 40.01 | 40.49 | 39.73 | 39.96 | 382,209 | -0.18(-0.44%) |
May 12, 2016 | 40.64 | 40.96 | 40.02 | 40.14 | 484,994 | -0.18(-0.44%) |
May 11, 2016 | 40.64 | 40.86 | 40.15 | 40.32 | 644,655 | -0.33(-0.80%) |
May 10, 2016 | 40.01 | 40.98 | 40.01 | 40.64 | 1,012,226 | +0.65(+1.63%) |
May 09, 2016 | 40.51 | 40.63 | 39.97 | 39.99 | 468,788 | -0.84(-2.05%) |
May 06, 2016 | 40.16 | 41.10 | 40.16 | 40.83 | 486,551 | +0.40(+0.98%) |
May 05, 2016 | 40.60 | 41.05 | 40.19 | 40.43 | 666,359 | +0.09(+0.22%) |
May 04, 2016 | 41.11 | 41.40 | 40.06 | 40.35 | 1,136,641 | -1.19(-2.86%) |
May 03, 2016 | 42.34 | 42.34 | 41.13 | 41.53 | 1,645,322 | -1.50(-3.48%) |
May 02, 2016 | 43.05 | 43.26 | 42.35 | 43.03 | 1,404,549 | -0.02(-0.04%) |
Apr 29, 2016 | 42.30 | 43.81 | 42.18 | 43.05 | 2,586,852 | +1.31(+3.15%) |
Apr 28, 2016 | 40.22 | 42.66 | 38.35 | 41.74 | 4,222,533 | +4.90(+13.30%) |
Apr 27, 2016 | 35.12 | 36.91 | 34.91 | 36.84 | 2,265,585 | +1.86(+5.32%) |
Apr 26, 2016 | 35.03 | 35.15 | 34.60 | 34.98 | 1,750,731 | +0.25(+0.71%) |
Apr 25, 2016 | 35.08 | 35.35 | 34.58 | 34.73 | 782,130 | -0.56(-1.57%) |
Apr 22, 2016 | 34.81 | 35.58 | 34.68 | 35.29 | 895,410 | +0.48(+1.37%) |
Apr 21, 2016 | 34.83 | 35.19 | 34.01 | 34.81 | 976,351 | +0.00(+0.00%) |
Apr 20, 2016 | 35.36 | 35.54 | 34.80 | 34.81 | 739,856 | -0.42(-1.20%) |
Apr 19, 2016 | 35.37 | 35.66 | 34.87 | 35.23 | 898,868 | +0.04(+0.13%) |
Apr 18, 2016 | 35.25 | 35.72 | 35.10 | 35.19 | 470,059 | -0.24(-0.67%) |
Apr 15, 2016 | 35.22 | 35.60 | 35.15 | 35.43 | 872,768 | +0.05(+0.15%) |
Apr 14, 2016 | 36.25 | 36.50 | 35.16 | 35.37 | 1,286,572 | -0.76(-2.10%) |
Apr 13, 2016 | 35.30 | 36.30 | 35.02 | 36.13 | 1,313,199 | +1.23(+3.54%) |
Apr 12, 2016 | 34.79 | 35.42 | 34.73 | 34.90 | 782,283 | +0.11(+0.30%) |
Apr 11, 2016 | 34.85 | 35.27 | 34.72 | 34.79 | 413,464 | +0.24(+0.69%) |
Apr 08, 2016 | 34.66 | 35.25 | 34.38 | 34.56 | 355,374 | +0.37(+1.08%) |
Apr 07, 2016 | 34.39 | 34.61 | 34.00 | 34.18 | 288,049 | -0.41(-1.20%) |
Apr 06, 2016 | 34.66 | 34.81 | 33.90 | 34.60 | 415,870 | -0.05(-0.15%) |
Apr 05, 2016 | 34.64 | 35.07 | 34.35 | 34.65 | 704,782 | -0.43(-1.23%) |
Apr 04, 2016 | 35.30 | 35.79 | 34.81 | 35.08 | 948,788 | -0.21(-0.60%) |
Apr 01, 2016 | 35.47 | 35.47 | 34.69 | 35.30 | 1,126,151 | -0.72(-2.01%) |
Mar 31, 2016 | 35.94 | 36.35 | 35.62 | 36.02 | 659,968 | +0.02(+0.05%) |
Mar 30, 2016 | 36.61 | 36.61 | 35.81 | 36.00 | 764,820 | -0.18(-0.49%) |
Mar 29, 2016 | 35.46 | 36.22 | 35.06 | 36.18 | 648,654 | +0.51(+1.43%) |
Mar 28, 2016 | 35.57 | 36.00 | 35.27 | 35.67 | 625,340 | +0.13(+0.37%) |
Mar 24, 2016 | 34.17 | 35.53 | 35.53 | 35.53 | 830,381 | +1.08(+3.15%) |
Mar 23, 2016 | 35.28 | 35.36 | 34.33 | 34.45 | 455,309 | -0.97(-2.74%) |
Mar 22, 2016 | 35.14 | 35.72 | 35.04 | 35.42 | 514,378 | -0.09(-0.25%) |
Mar 21, 2016 | 35.71 | 35.86 | 35.00 | 35.51 | 563,471 | -0.27(-0.76%) |
Mar 18, 2016 | 34.66 | 35.79 | 34.66 | 35.78 | 1,424,935 | +1.08(+3.12%) |
Mar 17, 2016 | 34.38 | 34.80 | 34.06 | 34.70 | 865,444 | +0.61(+1.78%) |
Mar 16, 2016 | 33.00 | 34.31 | 32.86 | 34.09 | 1,115,285 | +0.99(+2.98%) |
Mar 15, 2016 | 32.36 | 33.15 | 32.13 | 33.10 | 884,542 | +0.29(+0.89%) |
Mar 14, 2016 | 32.51 | 32.89 | 32.03 | 32.81 | 713,573 | +0.11(+0.32%) |
Mar 11, 2016 | 32.61 | 33.03 | 32.46 | 32.70 | 973,731 | +0.46(+1.42%) |
Mar 10, 2016 | 32.40 | 32.51 | 31.66 | 32.25 | 455,929 | -0.16(-0.49%) |
Mar 09, 2016 | 32.77 | 32.88 | 32.13 | 32.40 | 430,532 | -0.11(-0.35%) |
Mar 08, 2016 | 33.14 | 33.30 | 32.12 | 32.52 | 665,257 | -1.12(-3.33%) |
Mar 07, 2016 | 32.85 | 33.68 | 32.73 | 33.64 | 1,143,829 | +0.82(+2.50%) |
Mar 04, 2016 | 32.29 | 33.16 | 31.79 | 32.82 | 1,054,592 | +0.63(+1.97%) |
Mar 03, 2016 | 31.06 | 32.25 | 30.70 | 32.18 | 747,139 | +1.04(+3.34%) |
Mar 02, 2016 | 30.96 | 31.41 | 30.39 | 31.14 | 796,505 | +0.11(+0.34%) |