Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 43.36 | 43.36 | 42.41 | 42.65 | 957,212 | -0.28(-0.65%) |
May 30, 2016 | 43.50 | 43.50 | 42.90 | 42.93 | 153,209 | -0.56(-1.29%) |
May 27, 2016 | 43.15 | 43.52 | 43.00 | 43.49 | 481,270 | +0.50(+1.16%) |
May 26, 2016 | 42.95 | 43.32 | 42.92 | 42.99 | 749,346 | +0.21(+0.49%) |
May 25, 2016 | 42.59 | 43.55 | 42.48 | 42.78 | 531,325 | +0.55(+1.30%) |
May 24, 2016 | 41.71 | 42.50 | 41.61 | 42.23 | 162,528 | +0.62(+1.49%) |
May 20, 2016 | 41.61 | 41.61 | 41.61 | 0 | -0.18(-0.43%) | |
May 19, 2016 | 40.89 | 41.85 | 40.76 | 41.79 | 117,301 | +0.74(+1.80%) |
May 18, 2016 | 40.55 | 41.31 | 40.38 | 41.05 | 175,778 | +0.50(+1.23%) |
May 17, 2016 | 40.10 | 40.73 | 40.01 | 40.55 | 195,278 | +0.48(+1.20%) |
May 16, 2016 | 40.00 | 40.41 | 39.81 | 40.07 | 220,242 | +0.14(+0.35%) |
May 13, 2016 | 41.16 | 41.16 | 39.70 | 39.93 | 337,257 | -1.42(-3.43%) |
May 12, 2016 | 41.10 | 41.67 | 40.64 | 41.35 | 160,068 | +0.30(+0.73%) |
May 11, 2016 | 41.07 | 41.16 | 39.44 | 41.05 | 432,193 | -0.08(-0.19%) |
May 10, 2016 | 40.64 | 41.60 | 40.24 | 41.13 | 251,540 | +0.76(+1.88%) |
May 09, 2016 | 40.68 | 41.00 | 40.30 | 40.37 | 145,950 | -0.39(-0.96%) |
May 06, 2016 | 41.38 | 41.55 | 40.70 | 40.76 | 299,632 | -0.80(-1.92%) |
May 05, 2016 | 40.99 | 41.62 | 40.55 | 41.56 | 156,738 | +0.86(+2.11%) |
May 04, 2016 | 40.67 | 40.92 | 40.26 | 40.70 | 150,769 | -0.13(-0.32%) |
May 03, 2016 | 41.92 | 41.93 | 40.58 | 40.83 | 212,661 | -1.29(-3.06%) |
May 02, 2016 | 42.34 | 42.34 | 41.50 | 42.12 | 169,813 | -0.09(-0.21%) |
Apr 29, 2016 | 42.31 | 42.40 | 41.72 | 42.21 | 183,256 | -0.06(-0.14%) |
Apr 28, 2016 | 41.99 | 42.53 | 41.88 | 42.27 | 245,973 | +0.22(+0.52%) |
Apr 27, 2016 | 41.75 | 42.08 | 41.45 | 42.05 | 181,564 | +0.31(+0.74%) |
Apr 26, 2016 | 40.97 | 41.89 | 40.71 | 41.74 | 243,149 | +0.92(+2.25%) |
Apr 25, 2016 | 40.63 | 40.87 | 40.45 | 40.82 | 89,021 | +0.15(+0.37%) |
Apr 22, 2016 | 40.63 | 40.83 | 40.38 | 40.67 | 92,851 | +0.07(+0.17%) |
Apr 21, 2016 | 40.94 | 40.97 | 40.00 | 40.60 | 329,946 | -0.26(-0.64%) |
Apr 20, 2016 | 40.12 | 41.00 | 40.00 | 40.86 | 256,486 | +0.74(+1.84%) |
Apr 19, 2016 | 39.83 | 40.22 | 39.73 | 40.12 | 225,045 | +0.46(+1.16%) |
Apr 18, 2016 | 39.05 | 39.76 | 39.05 | 39.66 | 179,231 | +0.20(+0.51%) |
Apr 15, 2016 | 38.95 | 39.62 | 38.84 | 39.46 | 223,955 | +0.33(+0.84%) |
Apr 14, 2016 | 38.76 | 39.26 | 38.61 | 39.13 | 168,635 | +0.49(+1.27%) |
Apr 13, 2016 | 37.67 | 38.65 | 37.67 | 38.64 | 240,631 | +0.80(+2.11%) |
Apr 12, 2016 | 38.15 | 38.15 | 37.50 | 37.84 | 406,657 | -0.14(-0.37%) |
Apr 11, 2016 | 38.44 | 38.44 | 37.45 | 37.98 | 499,379 | -0.31(-0.81%) |
Apr 08, 2016 | 38.93 | 38.93 | 38.20 | 38.29 | 150,782 | -0.28(-0.73%) |
Apr 07, 2016 | 38.60 | 38.82 | 38.02 | 38.57 | 146,721 | -0.02(-0.05%) |
Apr 06, 2016 | 39.46 | 39.48 | 38.11 | 38.59 | 354,434 | -0.52(-1.33%) |
Apr 05, 2016 | 39.40 | 39.43 | 38.71 | 39.11 | 527,614 | -0.39(-0.99%) |
Apr 04, 2016 | 38.20 | 39.55 | 38.01 | 39.50 | 395,773 | +1.47(+3.87%) |
Apr 01, 2016 | 38.48 | 38.64 | 37.77 | 38.03 | 331,617 | -0.47(-1.22%) |
Mar 31, 2016 | 38.50 | 38.75 | 38.13 | 38.50 | 314,543 | +0.10(+0.26%) |
Mar 30, 2016 | 37.25 | 38.42 | 36.89 | 38.40 | 347,066 | +1.65(+4.49%) |
Mar 29, 2016 | 37.21 | 37.21 | 36.37 | 36.75 | 407,726 | -0.43(-1.16%) |
Mar 28, 2016 | 37.89 | 37.89 | 36.95 | 37.18 | 451,930 | -0.32(-0.85%) |
Mar 24, 2016 | 37.50 | 37.50 | 37.50 | 0 | +0.24(+0.64%) | |
Mar 23, 2016 | 38.46 | 38.46 | 37.05 | 37.26 | 502,740 | -1.05(-2.74%) |
Mar 22, 2016 | 36.49 | 38.45 | 36.35 | 38.31 | 504,427 | +1.77(+4.84%) |
Mar 21, 2016 | 36.16 | 36.77 | 36.16 | 36.54 | 382,885 | +0.75(+2.10%) |
Mar 18, 2016 | 37.04 | 37.04 | 35.76 | 35.79 | 540,337 | -1.25(-3.37%) |
Mar 17, 2016 | 37.48 | 37.48 | 36.41 | 37.04 | 1,162,399 | -0.33(-0.88%) |
Mar 16, 2016 | 37.27 | 37.80 | 37.26 | 37.37 | 562,504 | +0.01(+0.03%) |
Mar 15, 2016 | 39.00 | 39.00 | 37.10 | 37.36 | 601,489 | -2.21(-5.59%) |
Mar 14, 2016 | 40.40 | 40.43 | 39.51 | 39.57 | 184,226 | -0.79(-1.96%) |
Mar 11, 2016 | 40.34 | 40.69 | 39.99 | 40.36 | 194,124 | +0.31(+0.77%) |
Mar 10, 2016 | 40.18 | 40.46 | 39.27 | 40.05 | 136,581 | -0.13(-0.32%) |
Mar 09, 2016 | 39.40 | 40.65 | 39.38 | 40.18 | 192,201 | +1.02(+2.60%) |
Mar 08, 2016 | 39.76 | 39.90 | 39.02 | 39.16 | 126,466 | -0.83(-2.08%) |
Mar 07, 2016 | 39.57 | 40.12 | 39.51 | 39.99 | 111,683 | +0.31(+0.78%) |
Mar 04, 2016 | 39.54 | 39.76 | 39.18 | 39.68 | 274,880 | +0.32(+0.81%) |
Mar 03, 2016 | 38.41 | 39.36 | 38.40 | 39.36 | 159,441 | +0.95(+2.47%) |
Mar 02, 2016 | 38.65 | 38.70 | 37.40 | 38.41 | 203,816 | -0.24(-0.62%) |