Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 40.79 | 41.20 | 40.51 | 40.79 | 294,476 | +0.06(+0.15%) |
May 27, 2016 | 40.70 | 40.74 | 40.74 | 40.74 | 142,037 | -0.16(-0.39%) |
May 26, 2016 | 41.14 | 41.23 | 40.84 | 40.90 | 211,885 | +0.14(+0.34%) |
May 25, 2016 | 40.45 | 40.99 | 40.45 | 40.76 | 186,712 | +1.23(+3.10%) |
May 24, 2016 | 39.20 | 39.64 | 39.20 | 39.53 | 354,603 | +0.45(+1.15%) |
May 23, 2016 | 39.29 | 39.40 | 39.02 | 39.09 | 143,684 | -0.59(-1.48%) |
May 20, 2016 | 39.68 | 40.01 | 39.56 | 39.67 | 146,242 | +0.50(+1.28%) |
May 19, 2016 | 39.19 | 39.38 | 38.85 | 39.17 | 147,359 | -0.11(-0.29%) |
May 18, 2016 | 39.70 | 40.10 | 39.15 | 39.28 | 191,048 | -0.42(-1.07%) |
May 17, 2016 | 40.01 | 40.14 | 39.56 | 39.71 | 249,478 | -0.38(-0.94%) |
May 16, 2016 | 39.23 | 40.19 | 39.23 | 40.08 | 314,218 | +1.31(+3.39%) |
May 13, 2016 | 39.29 | 39.48 | 38.62 | 38.77 | 231,901 | -0.78(-1.98%) |
May 12, 2016 | 40.09 | 40.19 | 39.29 | 39.55 | 182,706 | -0.44(-1.09%) |
May 11, 2016 | 40.14 | 40.48 | 39.48 | 39.99 | 220,602 | -0.52(-1.28%) |
May 10, 2016 | 39.83 | 40.61 | 39.75 | 40.51 | 305,861 | +1.09(+2.76%) |
May 09, 2016 | 39.94 | 40.02 | 39.11 | 39.42 | 269,810 | -0.74(-1.83%) |
May 06, 2016 | 39.74 | 40.44 | 39.74 | 40.16 | 320,129 | +0.20(+0.51%) |
May 05, 2016 | 40.29 | 40.50 | 39.71 | 39.95 | 338,676 | -0.15(-0.37%) |
May 04, 2016 | 40.23 | 40.48 | 39.71 | 40.10 | 317,181 | -0.82(-2.00%) |
May 03, 2016 | 41.31 | 41.49 | 40.81 | 40.92 | 165,053 | -1.21(-2.87%) |
May 02, 2016 | 42.44 | 42.44 | 41.89 | 42.13 | 188,050 | -0.17(-0.41%) |
Apr 29, 2016 | 42.59 | 42.89 | 41.77 | 42.30 | 256,571 | -1.03(-2.39%) |
Apr 28, 2016 | 42.83 | 44.11 | 42.83 | 43.34 | 305,732 | +0.41(+0.95%) |
Apr 27, 2016 | 42.36 | 43.22 | 42.14 | 42.93 | 364,202 | -0.05(-0.13%) |
Apr 26, 2016 | 42.20 | 43.03 | 42.15 | 42.98 | 679,015 | +1.56(+3.77%) |
Apr 25, 2016 | 41.60 | 41.60 | 41.21 | 41.42 | 205,088 | -0.31(-0.74%) |
Apr 22, 2016 | 41.68 | 42.18 | 41.45 | 41.73 | 222,728 | -0.11(-0.26%) |
Apr 21, 2016 | 41.99 | 42.22 | 41.51 | 41.84 | 657,073 | +0.36(+0.88%) |
Apr 20, 2016 | 40.84 | 41.89 | 40.84 | 41.48 | 175,312 | -0.19(-0.44%) |
Apr 19, 2016 | 41.17 | 41.81 | 40.96 | 41.66 | 240,996 | +0.48(+1.18%) |
Apr 18, 2016 | 40.31 | 41.34 | 40.23 | 41.18 | 202,727 | +0.65(+1.59%) |
Apr 15, 2016 | 40.59 | 40.82 | 40.47 | 40.53 | 169,067 | -1.24(-2.96%) |
Apr 14, 2016 | 41.81 | 41.83 | 41.56 | 41.77 | 173,025 | -0.06(-0.14%) |
Apr 13, 2016 | 41.79 | 42.04 | 41.39 | 41.83 | 280,887 | +1.36(+3.37%) |
Apr 12, 2016 | 39.82 | 40.67 | 39.55 | 40.47 | 198,861 | +0.83(+2.10%) |
Apr 11, 2016 | 39.65 | 40.05 | 39.56 | 39.64 | 178,539 | +0.76(+1.95%) |
Apr 08, 2016 | 39.01 | 39.38 | 38.77 | 38.88 | 373,323 | +1.11(+2.94%) |
Apr 07, 2016 | 38.25 | 38.29 | 37.55 | 37.76 | 865,340 | -1.20(-3.08%) |
Apr 06, 2016 | 37.93 | 38.97 | 37.93 | 38.97 | 343,656 | +1.31(+3.49%) |
Apr 05, 2016 | 37.81 | 37.93 | 37.50 | 37.65 | 284,527 | -0.72(-1.87%) |
Apr 04, 2016 | 39.12 | 39.41 | 38.21 | 38.37 | 138,859 | -0.69(-1.78%) |
Apr 01, 2016 | 38.31 | 39.23 | 38.30 | 39.06 | 149,762 | +0.12(+0.31%) |
Mar 31, 2016 | 39.14 | 39.49 | 38.93 | 38.94 | 264,040 | +0.21(+0.54%) |
Mar 30, 2016 | 38.40 | 39.68 | 38.33 | 38.73 | 268,369 | +1.17(+3.10%) |
Mar 29, 2016 | 36.55 | 37.66 | 36.26 | 37.57 | 278,322 | +0.60(+1.62%) |
Mar 28, 2016 | 36.71 | 37.02 | 36.37 | 36.97 | 131,099 | +0.30(+0.83%) |
Mar 24, 2016 | 36.12 | 36.66 | 36.66 | 36.66 | 146,053 | -0.28(-0.76%) |
Mar 23, 2016 | 37.83 | 37.88 | 36.95 | 36.95 | 227,101 | -0.20(-0.55%) |
Mar 22, 2016 | 36.96 | 37.44 | 36.87 | 37.15 | 124,161 | -0.35(-0.94%) |
Mar 21, 2016 | 37.72 | 37.87 | 37.34 | 37.50 | 187,277 | -0.44(-1.17%) |
Mar 18, 2016 | 38.13 | 38.41 | 37.88 | 37.94 | 305,843 | -0.04(-0.09%) |
Mar 17, 2016 | 37.36 | 38.25 | 37.14 | 37.98 | 229,358 | +0.13(+0.33%) |
Mar 16, 2016 | 36.83 | 37.90 | 36.70 | 37.85 | 155,028 | +0.55(+1.47%) |
Mar 15, 2016 | 36.93 | 37.55 | 36.66 | 37.30 | 183,011 | -0.10(-0.26%) |
Mar 14, 2016 | 37.62 | 37.66 | 37.19 | 37.40 | 164,518 | -1.06(-2.75%) |
Mar 11, 2016 | 37.99 | 38.51 | 37.98 | 38.46 | 196,579 | +1.33(+3.59%) |
Mar 10, 2016 | 37.70 | 37.76 | 36.48 | 37.12 | 165,011 | -0.28(-0.75%) |
Mar 09, 2016 | 37.45 | 37.88 | 37.17 | 37.41 | 187,175 | +0.57(+1.56%) |
Mar 08, 2016 | 37.44 | 37.47 | 36.80 | 36.83 | 239,018 | -1.43(-3.75%) |
Mar 07, 2016 | 37.83 | 38.42 | 37.78 | 38.27 | 226,367 | +0.09(+0.23%) |
Mar 04, 2016 | 37.36 | 38.33 | 37.29 | 38.18 | 234,842 | +1.05(+2.82%) |
Mar 03, 2016 | 36.82 | 37.15 | 36.65 | 37.13 | 295,974 | -0.34(-0.91%) |
Mar 02, 2016 | 36.40 | 37.61 | 36.22 | 37.47 | 357,918 | +1.60(+4.45%) |