Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 40.66 | 40.67 | 40.63 | 40.63 | 12,486 | +0.02(+0.05%) |
May 27, 2016 | 40.63 | 40.61 | 40.61 | 40.61 | 24,640 | -0.02(-0.04%) |
May 26, 2016 | 40.58 | 40.72 | 40.55 | 40.62 | 51,145 | +0.06(+0.16%) |
May 25, 2016 | 40.56 | 40.58 | 40.52 | 40.56 | 97,398 | +0.05(+0.12%) |
May 24, 2016 | 40.58 | 40.58 | 40.50 | 40.51 | 24,484 | -0.02(-0.04%) |
May 23, 2016 | 40.58 | 40.59 | 40.49 | 40.53 | 22,045 | -0.05(-0.13%) |
May 20, 2016 | 40.50 | 40.68 | 40.25 | 40.58 | 28,064 | +0.03(+0.08%) |
May 19, 2016 | 40.50 | 40.59 | 40.50 | 40.55 | 101,539 | -0.05(-0.13%) |
May 18, 2016 | 40.64 | 40.74 | 40.53 | 40.60 | 29,578 | -0.13(-0.31%) |
May 17, 2016 | 40.76 | 40.79 | 40.68 | 40.73 | 72,439 | +0.02(+0.06%) |
May 16, 2016 | 40.81 | 40.84 | 40.70 | 40.70 | 47,618 | -0.06(-0.16%) |
May 13, 2016 | 40.81 | 40.85 | 40.70 | 40.77 | 51,530 | -0.01(-0.02%) |
May 12, 2016 | 40.79 | 40.82 | 40.73 | 40.77 | 62,178 | -0.01(-0.03%) |
May 11, 2016 | 40.73 | 40.91 | 40.69 | 40.78 | 91,065 | +0.07(+0.17%) |
May 10, 2016 | 40.71 | 40.79 | 40.66 | 40.72 | 38,456 | +0.00(+0.00%) |
May 09, 2016 | 40.72 | 40.79 | 40.64 | 40.72 | 30,148 | -0.02(-0.04%) |
May 06, 2016 | 40.73 | 40.77 | 40.72 | 40.73 | 9,662 | +0.02(+0.04%) |
May 05, 2016 | 40.68 | 40.79 | 40.63 | 40.72 | 18,424 | +0.04(+0.09%) |
May 04, 2016 | 40.70 | 40.72 | 40.54 | 40.68 | 22,651 | +0.03(+0.07%) |
May 03, 2016 | 40.70 | 40.71 | 40.62 | 40.65 | 21,942 | +0.06(+0.16%) |
May 02, 2016 | 40.70 | 40.70 | 40.52 | 40.59 | 81,754 | -0.01(-0.02%) |
Apr 29, 2016 | 40.63 | 40.64 | 40.53 | 40.59 | 41,125 | +0.07(+0.17%) |
Apr 28, 2016 | 40.53 | 40.60 | 40.47 | 40.52 | 37,315 | -0.04(-0.10%) |
Apr 27, 2016 | 40.45 | 40.56 | 40.44 | 40.56 | 27,969 | +0.15(+0.37%) |
Apr 26, 2016 | 40.44 | 40.47 | 40.40 | 40.41 | 9,303 | -0.04(-0.10%) |
Apr 25, 2016 | 40.46 | 40.50 | 40.34 | 40.45 | 61,662 | -0.04(-0.10%) |
Apr 22, 2016 | 40.48 | 40.54 | 40.34 | 40.49 | 34,740 | -0.02(-0.04%) |
Apr 21, 2016 | 40.45 | 40.51 | 40.37 | 40.51 | 34,692 | +0.00(+0.00%) |
Apr 20, 2016 | 40.56 | 40.60 | 40.43 | 40.51 | 44,257 | -0.06(-0.14%) |
Apr 19, 2016 | 40.53 | 40.59 | 40.47 | 40.57 | 34,055 | +0.06(+0.14%) |
Apr 18, 2016 | 40.54 | 40.56 | 40.44 | 40.51 | 15,965 | -0.01(-0.01%) |
Apr 15, 2016 | 40.52 | 40.57 | 40.50 | 40.52 | 11,263 | +0.04(+0.09%) |
Apr 14, 2016 | 40.48 | 40.50 | 40.48 | 40.48 | 42,025 | -0.05(-0.12%) |
Apr 13, 2016 | 40.45 | 40.57 | 40.45 | 40.53 | 13,362 | +0.09(+0.23%) |
Apr 12, 2016 | 40.45 | 40.54 | 40.38 | 40.43 | 17,920 | -0.08(-0.20%) |
Apr 11, 2016 | 40.46 | 40.51 | 40.44 | 40.51 | 4,092 | +0.05(+0.12%) |
Apr 08, 2016 | 40.49 | 40.59 | 40.44 | 40.47 | 11,646 | -0.04(-0.09%) |
Apr 07, 2016 | 40.39 | 40.59 | 40.39 | 40.50 | 6,596 | +0.06(+0.15%) |
Apr 06, 2016 | 40.41 | 40.48 | 40.38 | 40.44 | 40,876 | +0.00(+0.01%) |
Apr 05, 2016 | 40.34 | 40.53 | 40.34 | 40.44 | 6,342 | +0.07(+0.17%) |
Apr 04, 2016 | 40.34 | 40.38 | 40.33 | 40.37 | 8,552 | +0.10(+0.25%) |
Apr 01, 2016 | 40.38 | 40.39 | 40.25 | 40.27 | 57,398 | -0.06(-0.16%) |
Mar 31, 2016 | 40.35 | 40.36 | 40.32 | 40.33 | 12,526 | +0.05(+0.12%) |
Mar 30, 2016 | 40.26 | 40.29 | 40.23 | 40.29 | 32,706 | +0.04(+0.10%) |
Mar 29, 2016 | 40.11 | 40.27 | 40.11 | 40.24 | 8,894 | +0.10(+0.26%) |
Mar 28, 2016 | 40.07 | 40.16 | 40.02 | 40.14 | 24,584 | +0.06(+0.15%) |
Mar 24, 2016 | 40.14 | 40.08 | 40.08 | 40.08 | 28,284 | +0.06(+0.15%) |
Mar 23, 2016 | 40.10 | 40.15 | 40.02 | 40.02 | 20,054 | -0.05(-0.13%) |
Mar 22, 2016 | 40.18 | 40.18 | 40.01 | 40.07 | 22,529 | -0.03(-0.07%) |
Mar 21, 2016 | 40.02 | 40.14 | 40.02 | 40.10 | 3,894 | +0.00(+0.01%) |
Mar 18, 2016 | 40.13 | 40.15 | 40.10 | 40.10 | 2,545 | -0.02(-0.05%) |
Mar 17, 2016 | 40.15 | 40.15 | 39.87 | 40.12 | 14,425 | +0.11(+0.28%) |
Mar 16, 2016 | 39.87 | 40.00 | 39.76 | 40.00 | 11,134 | +0.10(+0.26%) |
Mar 15, 2016 | 39.92 | 39.92 | 39.90 | 39.90 | 1,926 | +0.06(+0.16%) |
Mar 14, 2016 | 39.93 | 39.93 | 39.73 | 39.84 | 30,299 | -0.01(-0.02%) |
Mar 11, 2016 | 39.91 | 39.95 | 39.74 | 39.85 | 14,339 | +0.06(+0.16%) |
Mar 10, 2016 | 39.93 | 39.93 | 39.73 | 39.78 | 7,525 | -0.01(-0.03%) |
Mar 09, 2016 | 39.80 | 39.94 | 39.79 | 39.80 | 14,819 | -0.12(-0.31%) |
Mar 08, 2016 | 39.91 | 39.96 | 39.91 | 39.92 | 7,121 | +0.15(+0.38%) |
Mar 07, 2016 | 39.80 | 39.89 | 39.72 | 39.77 | 9,687 | -0.06(-0.16%) |
Mar 04, 2016 | 39.66 | 39.88 | 39.85 | 39.84 | 11,748 | -0.01(-0.03%) |
Mar 03, 2016 | 39.77 | 39.89 | 39.62 | 39.85 | 13,185 | +0.11(+0.29%) |
Mar 02, 2016 | 39.76 | 39.76 | 39.68 | 39.73 | 4,583 | +0.00(+0.00%) |