Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 40.70 | 41.05 | 40.45 | 40.64 | 971,787 | -0.07(-0.17%) |
May 27, 2016 | 40.65 | 40.71 | 40.71 | 40.71 | 528,317 | -0.04(-0.11%) |
May 26, 2016 | 40.90 | 41.86 | 40.76 | 40.76 | 824,761 | +0.04(+0.09%) |
May 25, 2016 | 40.70 | 40.94 | 40.47 | 40.72 | 891,676 | +0.35(+0.86%) |
May 24, 2016 | 40.31 | 40.74 | 40.08 | 40.38 | 468,301 | +0.23(+0.57%) |
May 23, 2016 | 40.11 | 40.61 | 39.87 | 40.15 | 410,527 | -0.05(-0.13%) |
May 20, 2016 | 40.25 | 40.51 | 40.01 | 40.20 | 371,757 | +0.23(+0.58%) |
May 19, 2016 | 39.69 | 40.23 | 39.38 | 39.97 | 363,440 | -0.09(-0.22%) |
May 18, 2016 | 40.19 | 41.15 | 39.94 | 40.06 | 616,766 | -0.42(-1.05%) |
May 17, 2016 | 40.32 | 41.06 | 40.08 | 40.48 | 594,776 | +0.04(+0.11%) |
May 16, 2016 | 40.28 | 40.92 | 40.20 | 40.44 | 510,142 | +0.46(+1.15%) |
May 13, 2016 | 40.02 | 40.50 | 39.74 | 39.98 | 382,077 | -0.18(-0.44%) |
May 12, 2016 | 40.65 | 40.97 | 40.03 | 40.16 | 484,826 | -0.18(-0.44%) |
May 11, 2016 | 40.66 | 40.87 | 40.17 | 40.33 | 644,432 | -0.33(-0.80%) |
May 10, 2016 | 40.02 | 40.99 | 40.02 | 40.66 | 1,011,877 | +0.65(+1.63%) |
May 09, 2016 | 40.53 | 40.64 | 39.98 | 40.01 | 468,626 | -0.84(-2.05%) |
May 06, 2016 | 40.17 | 41.12 | 40.17 | 40.84 | 486,383 | +0.40(+0.98%) |
May 05, 2016 | 40.61 | 41.06 | 40.20 | 40.45 | 666,128 | +0.09(+0.22%) |
May 04, 2016 | 41.13 | 41.42 | 40.08 | 40.36 | 1,136,248 | -1.19(-2.86%) |
May 03, 2016 | 42.35 | 42.35 | 41.14 | 41.55 | 1,644,754 | -1.50(-3.48%) |
May 02, 2016 | 43.07 | 43.28 | 42.36 | 43.05 | 1,404,064 | -0.02(-0.04%) |
Apr 29, 2016 | 42.32 | 43.82 | 42.19 | 43.07 | 2,585,959 | +1.31(+3.15%) |
Apr 28, 2016 | 40.24 | 42.68 | 38.37 | 41.75 | 4,221,075 | +4.90(+13.30%) |
Apr 27, 2016 | 35.13 | 36.92 | 34.92 | 36.85 | 2,264,803 | +1.86(+5.32%) |
Apr 26, 2016 | 35.04 | 35.16 | 34.61 | 34.99 | 1,750,127 | +0.25(+0.71%) |
Apr 25, 2016 | 35.10 | 35.36 | 34.59 | 34.74 | 781,860 | -0.56(-1.57%) |
Apr 22, 2016 | 34.82 | 35.59 | 34.69 | 35.30 | 895,101 | +0.48(+1.37%) |
Apr 21, 2016 | 34.84 | 35.20 | 34.02 | 34.82 | 976,014 | +0.00(+0.00%) |
Apr 20, 2016 | 35.37 | 35.55 | 34.81 | 34.82 | 739,601 | -0.42(-1.20%) |
Apr 19, 2016 | 35.39 | 35.67 | 34.88 | 35.25 | 898,557 | +0.04(+0.13%) |
Apr 18, 2016 | 35.26 | 35.73 | 35.11 | 35.20 | 469,897 | -0.24(-0.67%) |
Apr 15, 2016 | 35.23 | 35.62 | 35.17 | 35.44 | 872,467 | +0.05(+0.15%) |
Apr 14, 2016 | 36.26 | 36.52 | 35.18 | 35.39 | 1,286,128 | -0.76(-2.10%) |
Apr 13, 2016 | 35.31 | 36.31 | 35.03 | 36.15 | 1,312,746 | +1.23(+3.54%) |
Apr 12, 2016 | 34.80 | 35.43 | 34.74 | 34.91 | 782,013 | +0.11(+0.30%) |
Apr 11, 2016 | 34.87 | 35.28 | 34.73 | 34.80 | 413,322 | +0.24(+0.69%) |
Apr 08, 2016 | 34.67 | 35.26 | 34.39 | 34.57 | 355,251 | +0.37(+1.08%) |
Apr 07, 2016 | 34.40 | 34.62 | 34.01 | 34.20 | 287,950 | -0.41(-1.20%) |
Apr 06, 2016 | 34.67 | 34.82 | 33.91 | 34.61 | 415,726 | -0.05(-0.15%) |
Apr 05, 2016 | 34.66 | 35.08 | 34.36 | 34.66 | 704,539 | -0.43(-1.23%) |
Apr 04, 2016 | 35.32 | 35.80 | 34.82 | 35.10 | 948,461 | -0.21(-0.60%) |
Apr 01, 2016 | 35.48 | 35.48 | 34.70 | 35.31 | 1,125,763 | -0.72(-2.01%) |
Mar 31, 2016 | 35.95 | 36.37 | 35.63 | 36.03 | 659,740 | +0.02(+0.05%) |
Mar 30, 2016 | 36.62 | 36.62 | 35.82 | 36.01 | 764,556 | -0.18(-0.49%) |
Mar 29, 2016 | 35.48 | 36.23 | 35.07 | 36.19 | 648,430 | +0.51(+1.43%) |
Mar 28, 2016 | 35.58 | 36.01 | 35.28 | 35.68 | 625,124 | +0.13(+0.37%) |
Mar 24, 2016 | 34.18 | 35.55 | 35.55 | 35.55 | 830,094 | +1.08(+3.15%) |
Mar 23, 2016 | 35.29 | 35.37 | 34.35 | 34.46 | 455,152 | -0.97(-2.74%) |
Mar 22, 2016 | 35.15 | 35.73 | 35.05 | 35.43 | 514,200 | -0.09(-0.25%) |
Mar 21, 2016 | 35.72 | 35.87 | 35.02 | 35.52 | 563,276 | -0.27(-0.76%) |
Mar 18, 2016 | 34.67 | 35.80 | 34.67 | 35.79 | 1,424,444 | +1.08(+3.12%) |
Mar 17, 2016 | 34.39 | 34.81 | 34.07 | 34.71 | 865,145 | +0.61(+1.78%) |
Mar 16, 2016 | 33.02 | 34.32 | 32.87 | 34.10 | 1,114,900 | +0.99(+2.98%) |
Mar 15, 2016 | 32.37 | 33.16 | 32.14 | 33.11 | 884,237 | +0.29(+0.89%) |
Mar 14, 2016 | 32.52 | 32.90 | 32.04 | 32.82 | 713,326 | +0.11(+0.32%) |
Mar 11, 2016 | 32.62 | 33.04 | 32.47 | 32.72 | 973,395 | +0.46(+1.42%) |
Mar 10, 2016 | 32.42 | 32.52 | 31.67 | 32.26 | 455,771 | -0.16(-0.49%) |
Mar 09, 2016 | 32.79 | 32.89 | 32.14 | 32.42 | 430,383 | -0.11(-0.35%) |
Mar 08, 2016 | 33.15 | 33.32 | 32.13 | 32.53 | 665,027 | -1.12(-3.33%) |
Mar 07, 2016 | 32.86 | 33.69 | 32.74 | 33.65 | 1,143,434 | +0.82(+2.50%) |
Mar 04, 2016 | 32.30 | 33.17 | 31.80 | 32.83 | 1,054,228 | +0.63(+1.97%) |
Mar 03, 2016 | 31.07 | 32.27 | 30.71 | 32.20 | 746,881 | +1.04(+3.34%) |
Mar 02, 2016 | 30.97 | 31.42 | 30.40 | 31.16 | 796,230 | +0.11(+0.34%) |