Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 40.69 | 41.04 | 40.44 | 40.63 | 971,979 | -0.07(-0.17%) |
May 27, 2016 | 40.64 | 40.71 | 40.71 | 40.71 | 528,422 | -0.04(-0.11%) |
May 26, 2016 | 40.89 | 41.86 | 40.75 | 40.75 | 824,924 | +0.04(+0.09%) |
May 25, 2016 | 40.70 | 40.93 | 40.46 | 40.71 | 891,853 | +0.35(+0.86%) |
May 24, 2016 | 40.30 | 40.73 | 40.08 | 40.37 | 468,394 | +0.23(+0.57%) |
May 23, 2016 | 40.10 | 40.60 | 39.86 | 40.14 | 410,609 | -0.05(-0.13%) |
May 20, 2016 | 40.24 | 40.50 | 40.01 | 40.19 | 371,831 | +0.23(+0.58%) |
May 19, 2016 | 39.68 | 40.22 | 39.37 | 39.96 | 363,512 | -0.09(-0.22%) |
May 18, 2016 | 40.18 | 41.14 | 39.94 | 40.05 | 616,888 | -0.42(-1.05%) |
May 17, 2016 | 40.32 | 41.05 | 40.07 | 40.48 | 594,893 | +0.04(+0.11%) |
May 16, 2016 | 40.27 | 40.91 | 40.19 | 40.43 | 510,243 | +0.46(+1.15%) |
May 13, 2016 | 40.01 | 40.49 | 39.73 | 39.97 | 382,153 | -0.18(-0.44%) |
May 12, 2016 | 40.64 | 40.96 | 40.02 | 40.15 | 484,922 | -0.18(-0.44%) |
May 11, 2016 | 40.65 | 40.86 | 40.16 | 40.32 | 644,560 | -0.33(-0.80%) |
May 10, 2016 | 40.02 | 40.99 | 40.02 | 40.65 | 1,012,077 | +0.65(+1.63%) |
May 09, 2016 | 40.52 | 40.63 | 39.97 | 40.00 | 468,719 | -0.84(-2.05%) |
May 06, 2016 | 40.17 | 41.11 | 40.17 | 40.84 | 486,479 | +0.40(+0.98%) |
May 05, 2016 | 40.61 | 41.06 | 40.19 | 40.44 | 666,260 | +0.09(+0.22%) |
May 04, 2016 | 41.12 | 41.41 | 40.07 | 40.35 | 1,136,473 | -1.19(-2.86%) |
May 03, 2016 | 42.34 | 42.34 | 41.14 | 41.54 | 1,645,080 | -1.50(-3.48%) |
May 02, 2016 | 43.06 | 43.27 | 42.35 | 43.04 | 1,404,342 | -0.02(-0.04%) |
Apr 29, 2016 | 42.31 | 43.81 | 42.18 | 43.06 | 2,586,471 | +1.31(+3.15%) |
Apr 28, 2016 | 40.23 | 42.67 | 38.36 | 41.74 | 4,221,911 | +4.90(+13.30%) |
Apr 27, 2016 | 35.12 | 36.91 | 34.91 | 36.84 | 2,265,251 | +1.86(+5.32%) |
Apr 26, 2016 | 35.04 | 35.16 | 34.60 | 34.98 | 1,750,474 | +0.25(+0.71%) |
Apr 25, 2016 | 35.09 | 35.35 | 34.59 | 34.74 | 782,014 | -0.56(-1.57%) |
Apr 22, 2016 | 34.82 | 35.58 | 34.68 | 35.29 | 895,278 | +0.48(+1.37%) |
Apr 21, 2016 | 34.83 | 35.19 | 34.01 | 34.82 | 976,208 | +0.00(+0.00%) |
Apr 20, 2016 | 35.36 | 35.55 | 34.80 | 34.82 | 739,747 | -0.42(-1.20%) |
Apr 19, 2016 | 35.38 | 35.66 | 34.88 | 35.24 | 898,735 | +0.04(+0.13%) |
Apr 18, 2016 | 35.26 | 35.72 | 35.11 | 35.19 | 469,990 | -0.24(-0.67%) |
Apr 15, 2016 | 35.22 | 35.61 | 35.16 | 35.43 | 872,640 | +0.05(+0.15%) |
Apr 14, 2016 | 36.25 | 36.51 | 35.17 | 35.38 | 1,286,383 | -0.76(-2.10%) |
Apr 13, 2016 | 35.30 | 36.31 | 35.03 | 36.14 | 1,313,006 | +1.23(+3.54%) |
Apr 12, 2016 | 34.80 | 35.42 | 34.74 | 34.90 | 782,168 | +0.11(+0.30%) |
Apr 11, 2016 | 34.86 | 35.27 | 34.73 | 34.80 | 413,403 | +0.24(+0.69%) |
Apr 08, 2016 | 34.67 | 35.26 | 34.38 | 34.56 | 355,322 | +0.37(+1.08%) |
Apr 07, 2016 | 34.39 | 34.61 | 34.00 | 34.19 | 288,007 | -0.41(-1.20%) |
Apr 06, 2016 | 34.67 | 34.82 | 33.91 | 34.60 | 415,809 | -0.05(-0.15%) |
Apr 05, 2016 | 34.65 | 35.07 | 34.36 | 34.66 | 704,678 | -0.43(-1.23%) |
Apr 04, 2016 | 35.31 | 35.79 | 34.82 | 35.09 | 948,648 | -0.21(-0.60%) |
Apr 01, 2016 | 35.48 | 35.48 | 34.69 | 35.30 | 1,125,985 | -0.72(-2.01%) |
Mar 31, 2016 | 35.94 | 36.36 | 35.63 | 36.02 | 659,871 | +0.02(+0.05%) |
Mar 30, 2016 | 36.61 | 36.61 | 35.82 | 36.01 | 764,707 | -0.18(-0.49%) |
Mar 29, 2016 | 35.47 | 36.23 | 35.06 | 36.18 | 648,558 | +0.51(+1.43%) |
Mar 28, 2016 | 35.57 | 36.01 | 35.27 | 35.67 | 625,248 | +0.13(+0.37%) |
Mar 24, 2016 | 34.17 | 35.54 | 35.54 | 35.54 | 830,259 | +1.08(+3.15%) |
Mar 23, 2016 | 35.28 | 35.36 | 34.34 | 34.45 | 455,242 | -0.97(-2.74%) |
Mar 22, 2016 | 35.14 | 35.72 | 35.04 | 35.42 | 514,302 | -0.09(-0.25%) |
Mar 21, 2016 | 35.71 | 35.86 | 35.01 | 35.51 | 563,388 | -0.27(-0.76%) |
Mar 18, 2016 | 34.67 | 35.79 | 34.67 | 35.79 | 1,424,726 | +1.08(+3.12%) |
Mar 17, 2016 | 34.38 | 34.81 | 34.07 | 34.70 | 865,316 | +0.61(+1.78%) |
Mar 16, 2016 | 33.01 | 34.31 | 32.87 | 34.09 | 1,115,121 | +0.99(+2.98%) |
Mar 15, 2016 | 32.37 | 33.15 | 32.14 | 33.11 | 884,412 | +0.29(+0.89%) |
Mar 14, 2016 | 32.52 | 32.89 | 32.03 | 32.81 | 713,468 | +0.11(+0.32%) |
Mar 11, 2016 | 32.61 | 33.04 | 32.46 | 32.71 | 973,588 | +0.46(+1.42%) |
Mar 10, 2016 | 32.41 | 32.52 | 31.66 | 32.25 | 455,861 | -0.16(-0.49%) |
Mar 09, 2016 | 32.78 | 32.89 | 32.14 | 32.41 | 430,468 | -0.11(-0.35%) |
Mar 08, 2016 | 33.14 | 33.31 | 32.13 | 32.52 | 665,159 | -1.12(-3.33%) |
Mar 07, 2016 | 32.85 | 33.69 | 32.74 | 33.64 | 1,143,661 | +0.82(+2.50%) |
Mar 04, 2016 | 32.29 | 33.17 | 31.79 | 32.82 | 1,054,437 | +0.63(+1.97%) |
Mar 03, 2016 | 31.06 | 32.26 | 30.71 | 32.19 | 747,029 | +1.04(+3.34%) |
Mar 02, 2016 | 30.96 | 31.41 | 30.39 | 31.15 | 796,388 | +0.11(+0.34%) |