Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 40.59 | 40.59 | 40.12 | 40.18 | 36,253 | -0.22(-0.54%) |
May 27, 2016 | 40.45 | 40.40 | 40.40 | 40.40 | 19,880 | -0.02(-0.06%) |
May 26, 2016 | 40.49 | 40.50 | 40.36 | 40.43 | 11,802 | +0.16(+0.40%) |
May 25, 2016 | 40.35 | 40.40 | 40.12 | 40.26 | 54,398 | +0.12(+0.31%) |
May 24, 2016 | 39.88 | 40.23 | 39.50 | 40.14 | 22,908 | +0.48(+1.22%) |
May 23, 2016 | 39.77 | 39.77 | 39.57 | 39.66 | 60,102 | -0.09(-0.24%) |
May 20, 2016 | 40.00 | 40.00 | 39.72 | 39.75 | 27,539 | -0.02(-0.05%) |
May 19, 2016 | 39.55 | 39.80 | 39.49 | 39.77 | 26,902 | +0.06(+0.15%) |
May 18, 2016 | 39.94 | 39.99 | 39.56 | 39.72 | 57,809 | -0.26(-0.66%) |
May 17, 2016 | 40.45 | 40.45 | 39.91 | 39.98 | 27,624 | -0.61(-1.51%) |
May 16, 2016 | 40.38 | 40.67 | 40.33 | 40.59 | 38,961 | +0.27(+0.66%) |
May 13, 2016 | 40.59 | 40.67 | 40.26 | 40.33 | 30,664 | -0.46(-1.12%) |
May 12, 2016 | 40.85 | 40.94 | 40.63 | 40.78 | 61,557 | +0.13(+0.31%) |
May 11, 2016 | 40.87 | 40.87 | 40.65 | 40.66 | 87,620 | -0.30(-0.74%) |
May 10, 2016 | 40.73 | 40.96 | 40.72 | 40.96 | 43,393 | +0.45(+1.11%) |
May 09, 2016 | 40.33 | 40.65 | 40.33 | 40.51 | 138,314 | +0.23(+0.57%) |
May 06, 2016 | 39.97 | 40.31 | 39.97 | 40.28 | 48,979 | +0.13(+0.32%) |
May 05, 2016 | 40.18 | 40.24 | 40.04 | 40.15 | 48,996 | +0.03(+0.08%) |
May 04, 2016 | 39.88 | 40.15 | 39.88 | 40.12 | 21,308 | -0.05(-0.12%) |
May 03, 2016 | 40.24 | 40.40 | 40.17 | 40.17 | 33,339 | -0.32(-0.79%) |
May 02, 2016 | 40.16 | 40.50 | 40.16 | 40.49 | 41,417 | +0.50(+1.24%) |
Apr 29, 2016 | 39.95 | 40.15 | 39.88 | 39.99 | 32,878 | -0.04(-0.10%) |
Apr 28, 2016 | 39.86 | 40.27 | 39.86 | 40.03 | 51,874 | -0.11(-0.27%) |
Apr 27, 2016 | 40.01 | 40.26 | 39.89 | 40.14 | 21,614 | +0.09(+0.22%) |
Apr 26, 2016 | 40.11 | 40.26 | 39.95 | 40.05 | 23,827 | +0.00(+0.01%) |
Apr 25, 2016 | 39.82 | 40.05 | 39.82 | 40.05 | 200,929 | +0.16(+0.40%) |
Apr 22, 2016 | 39.80 | 39.91 | 39.68 | 39.89 | 52,371 | -0.10(-0.26%) |
Apr 21, 2016 | 40.44 | 40.44 | 39.94 | 39.99 | 88,270 | -0.59(-1.44%) |
Apr 20, 2016 | 40.90 | 40.90 | 40.58 | 40.58 | 126,977 | -0.44(-1.07%) |
Apr 19, 2016 | 40.97 | 41.03 | 40.87 | 41.01 | 31,035 | +0.38(+0.92%) |
Apr 18, 2016 | 40.31 | 40.68 | 40.31 | 40.64 | 27,098 | +0.26(+0.65%) |
Apr 15, 2016 | 40.19 | 40.41 | 40.19 | 40.38 | 18,818 | +0.19(+0.48%) |
Apr 14, 2016 | 40.31 | 40.42 | 40.18 | 40.18 | 55,016 | -0.06(-0.14%) |
Apr 13, 2016 | 40.48 | 40.57 | 40.12 | 40.24 | 245,088 | -0.09(-0.24%) |
Apr 12, 2016 | 40.07 | 40.38 | 40.03 | 40.33 | 131,222 | +0.28(+0.71%) |
Apr 11, 2016 | 40.32 | 40.42 | 40.05 | 40.05 | 40,905 | -0.19(-0.47%) |
Apr 08, 2016 | 40.23 | 40.33 | 40.17 | 40.24 | 61,213 | +0.23(+0.57%) |
Apr 07, 2016 | 40.09 | 40.18 | 39.87 | 40.01 | 292,950 | -0.27(-0.67%) |
Apr 06, 2016 | 39.95 | 40.30 | 39.95 | 40.28 | 53,695 | +0.30(+0.75%) |
Apr 05, 2016 | 40.00 | 40.05 | 39.93 | 39.98 | 77,130 | -0.28(-0.70%) |
Apr 04, 2016 | 40.35 | 40.42 | 40.18 | 40.26 | 137,802 | -0.02(-0.06%) |
Apr 01, 2016 | 39.81 | 40.28 | 39.62 | 40.28 | 82,442 | +0.12(+0.31%) |
Mar 31, 2016 | 40.32 | 40.40 | 40.13 | 40.16 | 513,156 | -0.26(-0.65%) |
Mar 30, 2016 | 40.34 | 40.51 | 40.34 | 40.43 | 78,870 | +0.33(+0.82%) |
Mar 29, 2016 | 39.70 | 40.17 | 39.70 | 40.10 | 141,003 | +0.40(+1.00%) |
Mar 28, 2016 | 39.54 | 39.78 | 39.54 | 39.70 | 69,189 | +0.23(+0.57%) |
Mar 24, 2016 | 39.37 | 39.47 | 39.47 | 39.47 | 30,063 | -0.12(-0.29%) |
Mar 23, 2016 | 39.62 | 39.67 | 39.53 | 39.59 | 70,765 | +0.06(+0.16%) |
Mar 22, 2016 | 39.58 | 39.61 | 39.49 | 39.53 | 36,818 | -0.28(-0.69%) |
Mar 21, 2016 | 39.70 | 39.87 | 39.66 | 39.80 | 81,746 | +0.02(+0.05%) |
Mar 18, 2016 | 39.91 | 39.98 | 39.76 | 39.78 | 195,813 | -0.12(-0.29%) |
Mar 17, 2016 | 39.53 | 39.97 | 39.53 | 39.90 | 41,812 | +0.29(+0.73%) |
Mar 16, 2016 | 39.24 | 39.63 | 39.12 | 39.61 | 71,512 | +0.28(+0.71%) |
Mar 15, 2016 | 39.25 | 39.42 | 39.25 | 39.33 | 41,948 | -0.05(-0.12%) |
Mar 14, 2016 | 39.43 | 39.52 | 39.32 | 39.37 | 107,550 | -0.12(-0.30%) |
Mar 11, 2016 | 39.47 | 39.55 | 39.38 | 39.49 | 66,595 | +0.35(+0.89%) |
Mar 10, 2016 | 39.32 | 39.45 | 38.84 | 39.15 | 54,320 | +0.01(+0.03%) |
Mar 09, 2016 | 39.01 | 39.21 | 39.01 | 39.13 | 92,845 | +0.25(+0.65%) |
Mar 08, 2016 | 38.77 | 39.04 | 38.69 | 38.88 | 133,967 | +0.04(+0.10%) |
Mar 07, 2016 | 38.83 | 38.98 | 38.71 | 38.85 | 140,843 | -0.23(-0.59%) |
Mar 04, 2016 | 38.93 | 39.18 | 38.93 | 39.08 | 60,532 | +0.24(+0.62%) |
Mar 03, 2016 | 38.52 | 38.85 | 38.49 | 38.84 | 55,566 | +0.23(+0.59%) |
Mar 02, 2016 | 38.49 | 38.65 | 38.34 | 38.61 | 83,761 | -0.06(-0.15%) |