Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 41.63 | 41.69 | 41.61 | 41.66 | 277,468 | +0.01(+0.02%) |
May 27, 2016 | 41.81 | 41.65 | 41.65 | 41.65 | 197,187 | -0.06(-0.14%) |
May 26, 2016 | 41.70 | 41.72 | 41.67 | 41.71 | 178,322 | +0.03(+0.06%) |
May 25, 2016 | 41.70 | 41.85 | 41.67 | 41.69 | 272,191 | +0.00(+0.00%) |
May 24, 2016 | 41.72 | 41.75 | 41.67 | 41.69 | 356,148 | -0.08(-0.20%) |
May 23, 2016 | 41.79 | 41.79 | 41.75 | 41.77 | 145,715 | -0.01(-0.02%) |
May 20, 2016 | 41.76 | 41.82 | 41.76 | 41.78 | 194,964 | -0.02(-0.04%) |
May 19, 2016 | 41.82 | 41.85 | 41.79 | 41.80 | 267,304 | +0.03(+0.06%) |
May 18, 2016 | 41.93 | 41.93 | 41.77 | 41.77 | 380,665 | -0.13(-0.32%) |
May 17, 2016 | 41.83 | 41.93 | 41.83 | 41.91 | 299,755 | +0.10(+0.24%) |
May 16, 2016 | 41.91 | 41.91 | 41.79 | 41.81 | 188,401 | -0.12(-0.28%) |
May 13, 2016 | 41.89 | 41.92 | 41.86 | 41.92 | 165,391 | +0.09(+0.22%) |
May 12, 2016 | 41.86 | 41.86 | 41.70 | 41.83 | 285,055 | -0.03(-0.06%) |
May 11, 2016 | 41.78 | 41.86 | 41.77 | 41.86 | 502,517 | +0.08(+0.20%) |
May 10, 2016 | 41.79 | 41.86 | 41.73 | 41.77 | 137,811 | -0.01(-0.02%) |
May 09, 2016 | 41.61 | 41.86 | 41.61 | 41.78 | 254,106 | +0.03(+0.06%) |
May 06, 2016 | 41.76 | 41.79 | 41.74 | 41.76 | 131,944 | +0.02(+0.04%) |
May 05, 2016 | 41.72 | 41.76 | 41.70 | 41.74 | 269,047 | +0.00(+0.00%) |
May 04, 2016 | 41.72 | 41.74 | 41.69 | 41.74 | 138,258 | +0.05(+0.12%) |
May 03, 2016 | 41.59 | 41.72 | 41.59 | 41.69 | 353,418 | +0.13(+0.32%) |
May 02, 2016 | 41.62 | 41.65 | 41.55 | 41.55 | 201,506 | -0.08(-0.18%) |
Apr 29, 2016 | 41.42 | 41.64 | 41.42 | 41.63 | 443,042 | +0.03(+0.08%) |
Apr 28, 2016 | 41.50 | 41.62 | 41.49 | 41.60 | 590,222 | +0.05(+0.12%) |
Apr 27, 2016 | 41.54 | 41.55 | 41.49 | 41.55 | 171,705 | +0.05(+0.12%) |
Apr 26, 2016 | 41.55 | 41.57 | 41.47 | 41.50 | 286,364 | -0.02(-0.04%) |
Apr 25, 2016 | 41.57 | 41.57 | 41.51 | 41.51 | 192,292 | -0.03(-0.08%) |
Apr 22, 2016 | 41.50 | 41.59 | 41.50 | 41.55 | 1,189,714 | +0.03(+0.08%) |
Apr 21, 2016 | 41.59 | 41.59 | 41.51 | 41.51 | 229,613 | -0.06(-0.14%) |
Apr 20, 2016 | 41.55 | 41.65 | 41.55 | 41.57 | 197,944 | -0.01(-0.02%) |
Apr 19, 2016 | 41.62 | 41.62 | 41.55 | 41.58 | 167,068 | -0.04(-0.10%) |
Apr 18, 2016 | 41.59 | 41.62 | 41.55 | 41.62 | 193,202 | +0.03(+0.06%) |
Apr 15, 2016 | 41.55 | 41.61 | 41.53 | 41.60 | 156,255 | +0.05(+0.11%) |
Apr 14, 2016 | 41.51 | 41.56 | 41.50 | 41.55 | 354,463 | +0.04(+0.09%) |
Apr 13, 2016 | 41.51 | 41.55 | 41.50 | 41.51 | 414,935 | +0.00(+0.00%) |
Apr 12, 2016 | 41.53 | 41.59 | 41.50 | 41.51 | 305,137 | -0.03(-0.08%) |
Apr 11, 2016 | 41.65 | 41.65 | 41.52 | 41.55 | 167,994 | +0.01(+0.02%) |
Apr 08, 2016 | 41.64 | 41.64 | 41.51 | 41.54 | 206,702 | -0.01(-0.03%) |
Apr 07, 2016 | 41.34 | 41.55 | 41.34 | 41.55 | 251,789 | +0.18(+0.45%) |
Apr 06, 2016 | 41.39 | 41.42 | 41.36 | 41.37 | 1,061,075 | +0.01(+0.03%) |
Apr 05, 2016 | 41.39 | 41.39 | 41.32 | 41.35 | 364,163 | +0.07(+0.16%) |
Apr 04, 2016 | 41.24 | 41.29 | 41.24 | 41.29 | 384,020 | +0.08(+0.20%) |
Apr 01, 2016 | 41.23 | 41.51 | 41.20 | 41.20 | 272,046 | -0.01(-0.02%) |
Mar 31, 2016 | 41.08 | 41.21 | 41.08 | 41.21 | 293,549 | +0.08(+0.20%) |
Mar 30, 2016 | 41.09 | 41.13 | 41.04 | 41.13 | 309,087 | +0.04(+0.10%) |
Mar 29, 2016 | 41.07 | 41.10 | 41.03 | 41.09 | 301,279 | +0.08(+0.18%) |
Mar 28, 2016 | 41.04 | 41.04 | 41.00 | 41.01 | 269,529 | +0.02(+0.04%) |
Mar 24, 2016 | 41.00 | 41.00 | 41.00 | 41.00 | 237,407 | -0.04(-0.09%) |
Mar 23, 2016 | 40.99 | 41.04 | 40.97 | 41.03 | 170,212 | +0.05(+0.11%) |
Mar 22, 2016 | 41.00 | 41.03 | 40.97 | 40.99 | 244,493 | +0.01(+0.02%) |
Mar 21, 2016 | 40.96 | 41.00 | 40.93 | 40.98 | 421,092 | +0.02(+0.04%) |
Mar 18, 2016 | 40.92 | 40.98 | 40.92 | 40.96 | 156,965 | +0.05(+0.12%) |
Mar 17, 2016 | 40.85 | 40.93 | 40.85 | 40.91 | 203,195 | +0.03(+0.08%) |
Mar 16, 2016 | 40.82 | 40.91 | 40.80 | 40.88 | 379,535 | +0.04(+0.10%) |