Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 40.18 | 40.18 | 39.17 | 39.22 | 7,481 | +0.43(+1.11%) |
May 27, 2016 | 38.79 | 38.79 | 38.79 | 0 | -1.19(-2.98%) | |
May 26, 2016 | 39.01 | 40.02 | 39.01 | 39.98 | 2,793 | +0.43(+1.09%) |
May 25, 2016 | 40.27 | 40.27 | 39.47 | 39.55 | 4,046 | +0.12(+0.30%) |
May 24, 2016 | 40.28 | 40.28 | 39.32 | 39.43 | 6,278 | -0.69(-1.72%) |
May 23, 2016 | 39.44 | 40.20 | 39.44 | 40.12 | 2,928 | +0.46(+1.17%) |
May 20, 2016 | 39.53 | 40.43 | 39.53 | 39.66 | 4,354 | -1.31(-3.20%) |
May 19, 2016 | 41.00 | 41.15 | 40.29 | 40.97 | 119,409 | +0.16(+0.38%) |
May 18, 2016 | 40.87 | 41.42 | 40.81 | 40.81 | 2,060 | -0.08(-0.20%) |
May 17, 2016 | 40.91 | 41.92 | 40.89 | 40.89 | 3,359 | -0.07(-0.17%) |
May 16, 2016 | 41.86 | 41.86 | 40.88 | 40.96 | 3,070 | -0.84(-2.01%) |
May 13, 2016 | 40.93 | 41.90 | 40.93 | 41.80 | 3,795 | -0.61(-1.44%) |
May 12, 2016 | 41.45 | 42.74 | 41.45 | 42.41 | 1,825 | +0.76(+1.82%) |
May 11, 2016 | 41.51 | 42.60 | 41.51 | 41.65 | 1,825 | -0.51(-1.21%) |
May 10, 2016 | 41.77 | 42.69 | 41.77 | 42.16 | 3,247 | -0.15(-0.35%) |
May 09, 2016 | 41.90 | 42.31 | 41.90 | 42.31 | 1,225 | +0.05(+0.12%) |
May 06, 2016 | 41.80 | 42.33 | 41.51 | 42.26 | 2,267 | +0.17(+0.40%) |
May 05, 2016 | 43.16 | 43.27 | 41.82 | 42.09 | 4,755 | +0.24(+0.57%) |
May 04, 2016 | 42.28 | 43.60 | 41.80 | 41.85 | 3,609 | -0.29(-0.69%) |
May 03, 2016 | 41.80 | 43.00 | 41.80 | 42.14 | 7,297 | -0.06(-0.14%) |
May 02, 2016 | 42.37 | 43.04 | 42.10 | 42.20 | 2,764 | +1.86(+4.61%) |
Apr 29, 2016 | 40.60 | 41.50 | 40.09 | 40.34 | 4,675 | -0.66(-1.61%) |
Apr 28, 2016 | 41.63 | 41.63 | 40.67 | 41.00 | 358,489 | -1.92(-4.46%) |
Apr 27, 2016 | 43.22 | 43.22 | 42.14 | 42.92 | 12,768 | +1.37(+3.29%) |
Apr 26, 2016 | 41.49 | 42.24 | 41.49 | 41.55 | 3,493 | -0.34(-0.81%) |
Apr 25, 2016 | 42.22 | 42.22 | 41.28 | 41.89 | 6,323 | -0.99(-2.31%) |
Apr 22, 2016 | 42.81 | 43.06 | 41.98 | 42.88 | 11,866 | -0.37(-0.86%) |
Apr 21, 2016 | 43.11 | 43.80 | 43.11 | 43.25 | 8,851 | -0.45(-1.03%) |
Apr 20, 2016 | 44.11 | 44.20 | 43.13 | 43.70 | 32,966 | -0.07(-0.16%) |
Apr 19, 2016 | 43.77 | 44.50 | 43.77 | 43.77 | 3,083 | +0.53(+1.23%) |
Apr 18, 2016 | 42.93 | 43.24 | 42.47 | 43.24 | 1,839 | +0.31(+0.72%) |
Apr 15, 2016 | 42.85 | 43.81 | 42.84 | 42.93 | 8,624 | -0.32(-0.74%) |
Apr 14, 2016 | 43.10 | 43.87 | 43.10 | 43.25 | 3,790 | -0.45(-1.03%) |
Apr 13, 2016 | 43.65 | 44.33 | 43.40 | 43.70 | 1,680 | +0.92(+2.15%) |
Apr 12, 2016 | 42.11 | 43.24 | 42.11 | 42.78 | 23,702 | -0.09(-0.21%) |
Apr 11, 2016 | 43.89 | 43.89 | 42.87 | 42.87 | 3,058 | -0.28(-0.65%) |
Apr 08, 2016 | 42.91 | 43.85 | 42.91 | 43.15 | 22,358 | +1.98(+4.81%) |
Apr 07, 2016 | 41.68 | 42.01 | 41.12 | 41.17 | 5,645 | -0.69(-1.65%) |
Apr 06, 2016 | 42.29 | 42.33 | 41.56 | 41.86 | 2,924 | +0.14(+0.34%) |
Apr 05, 2016 | 41.44 | 42.21 | 41.44 | 41.72 | 9,164 | -0.25(-0.60%) |
Apr 04, 2016 | 43.00 | 43.00 | 41.96 | 41.97 | 1,868 | +0.78(+1.89%) |
Apr 01, 2016 | 40.94 | 41.87 | 40.94 | 41.19 | 6,125 | -0.83(-1.98%) |
Mar 31, 2016 | 41.25 | 42.17 | 41.25 | 42.02 | 31,682 | -0.43(-1.01%) |
Mar 30, 2016 | 43.10 | 43.38 | 42.28 | 42.45 | 3,685 | +0.28(+0.66%) |
Mar 29, 2016 | 40.98 | 42.17 | 40.96 | 42.17 | 4,280 | +0.25(+0.60%) |
Mar 28, 2016 | 41.96 | 42.00 | 40.98 | 41.92 | 4,244 | +1.72(+4.28%) |
Mar 24, 2016 | 40.20 | 40.20 | 40.20 | 0 | -0.01(-0.02%) | |
Mar 23, 2016 | 40.99 | 40.99 | 40.14 | 40.21 | 3,123 | -0.37(-0.91%) |
Mar 22, 2016 | 41.32 | 41.32 | 40.47 | 40.58 | 6,703 | +0.00(+0.00%) |
Mar 21, 2016 | 40.53 | 41.90 | 40.53 | 40.58 | 3,593 | -0.91(-2.19%) |
Mar 18, 2016 | 41.45 | 41.49 | 40.45 | 41.49 | 3,153 | +0.70(+1.72%) |
Mar 17, 2016 | 40.53 | 40.79 | 40.19 | 40.79 | 4,423 | +0.66(+1.64%) |
Mar 16, 2016 | 40.69 | 40.87 | 39.73 | 40.13 | 2,756 | +0.18(+0.45%) |
Mar 15, 2016 | 40.44 | 40.44 | 39.78 | 39.95 | 3,084 | +0.00(+0.00%) |
Mar 14, 2016 | 40.15 | 40.90 | 39.90 | 39.95 | 3,635 | -2.00(-4.77%) |
Mar 11, 2016 | 41.76 | 41.97 | 40.79 | 41.95 | 3,049 | +0.33(+0.79%) |
Mar 10, 2016 | 42.40 | 42.40 | 41.17 | 41.62 | 1,258 | +0.27(+0.65%) |
Mar 09, 2016 | 40.57 | 41.35 | 40.57 | 41.35 | 5,362 | +0.44(+1.08%) |
Mar 08, 2016 | 41.60 | 41.84 | 40.87 | 40.91 | 11,515 | +0.61(+1.51%) |
Mar 07, 2016 | 40.83 | 40.89 | 40.16 | 40.30 | 3,359 | -1.34(-3.22%) |
Mar 04, 2016 | 41.80 | 41.80 | 41.03 | 41.64 | 3,890 | -0.53(-1.26%) |
Mar 03, 2016 | 42.21 | 42.21 | 41.73 | 42.17 | 3,720 | +0.82(+1.98%) |
Mar 02, 2016 | 41.93 | 41.93 | 41.28 | 41.35 | 9,227 | +0.10(+0.24%) |