Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 40.56 | 40.56 | 39.59 | 39.84 | 158,304 | -0.57(-1.40%) |
May 27, 2016 | 39.94 | 40.40 | 40.40 | 40.40 | 137,653 | +0.48(+1.20%) |
May 26, 2016 | 39.74 | 40.12 | 39.64 | 39.92 | 92,123 | +0.38(+0.96%) |
May 25, 2016 | 39.88 | 40.06 | 39.43 | 39.54 | 128,469 | -0.20(-0.52%) |
May 24, 2016 | 39.16 | 40.06 | 38.82 | 39.75 | 160,867 | +0.92(+2.36%) |
May 23, 2016 | 39.45 | 39.49 | 38.81 | 38.83 | 160,657 | -0.45(-1.14%) |
May 20, 2016 | 38.45 | 39.31 | 38.24 | 39.28 | 257,032 | +1.03(+2.71%) |
May 19, 2016 | 37.96 | 38.59 | 37.85 | 38.24 | 180,724 | +0.07(+0.18%) |
May 18, 2016 | 37.81 | 38.49 | 37.63 | 38.18 | 140,920 | +0.32(+0.85%) |
May 17, 2016 | 38.38 | 38.49 | 37.23 | 37.85 | 159,213 | -0.66(-1.72%) |
May 16, 2016 | 37.81 | 38.60 | 37.39 | 38.52 | 102,641 | +0.68(+1.81%) |
May 13, 2016 | 38.16 | 38.44 | 37.60 | 37.83 | 113,243 | -0.32(-0.84%) |
May 12, 2016 | 38.50 | 38.63 | 37.39 | 38.16 | 145,467 | -0.11(-0.28%) |
May 11, 2016 | 39.26 | 39.26 | 38.09 | 38.26 | 108,493 | -0.98(-2.49%) |
May 10, 2016 | 38.66 | 39.25 | 38.42 | 39.24 | 99,671 | +0.63(+1.64%) |
May 09, 2016 | 37.50 | 38.71 | 36.95 | 38.61 | 194,213 | +1.11(+2.97%) |
May 06, 2016 | 37.81 | 38.06 | 36.74 | 37.49 | 319,229 | -0.53(-1.39%) |
May 05, 2016 | 38.05 | 38.24 | 37.65 | 38.02 | 183,249 | +0.01(+0.03%) |
May 04, 2016 | 38.31 | 38.59 | 37.71 | 38.01 | 149,002 | -0.53(-1.37%) |
May 03, 2016 | 40.32 | 40.64 | 38.50 | 38.54 | 377,623 | -2.11(-5.19%) |
May 02, 2016 | 40.57 | 41.76 | 39.87 | 40.65 | 378,625 | +0.06(+0.14%) |
Apr 29, 2016 | 40.84 | 40.94 | 40.28 | 40.59 | 357,047 | -0.53(-1.28%) |
Apr 28, 2016 | 41.90 | 41.92 | 41.01 | 41.11 | 152,345 | -0.81(-1.93%) |
Apr 27, 2016 | 41.69 | 41.97 | 41.23 | 41.93 | 111,744 | +0.33(+0.80%) |
Apr 26, 2016 | 40.58 | 41.62 | 40.45 | 41.59 | 174,759 | +1.03(+2.53%) |
Apr 25, 2016 | 40.82 | 41.00 | 40.42 | 40.57 | 145,341 | -0.49(-1.19%) |
Apr 22, 2016 | 40.29 | 41.07 | 40.25 | 41.06 | 129,016 | +0.82(+2.04%) |
Apr 21, 2016 | 40.18 | 40.68 | 39.96 | 40.24 | 165,722 | +0.05(+0.12%) |
Apr 20, 2016 | 40.05 | 40.32 | 39.97 | 40.19 | 157,884 | -0.01(-0.02%) |
Apr 19, 2016 | 39.60 | 40.31 | 39.60 | 40.20 | 103,429 | +0.61(+1.53%) |
Apr 18, 2016 | 39.60 | 39.74 | 39.23 | 39.59 | 122,000 | +0.00(+0.00%) |
Apr 15, 2016 | 40.04 | 40.19 | 39.54 | 39.59 | 97,710 | -0.54(-1.34%) |
Apr 14, 2016 | 39.73 | 40.24 | 39.59 | 40.13 | 82,412 | +0.25(+0.64%) |
Apr 13, 2016 | 38.63 | 39.88 | 38.63 | 39.87 | 134,754 | +1.37(+3.55%) |
Apr 12, 2016 | 38.60 | 38.80 | 38.08 | 38.51 | 131,772 | -0.16(-0.40%) |
Apr 11, 2016 | 38.68 | 39.37 | 38.41 | 38.66 | 103,465 | +0.09(+0.23%) |
Apr 08, 2016 | 39.03 | 39.65 | 38.22 | 38.58 | 156,259 | -0.24(-0.63%) |
Apr 07, 2016 | 38.62 | 39.00 | 38.60 | 38.82 | 107,080 | -0.12(-0.30%) |
Apr 06, 2016 | 38.87 | 39.10 | 38.50 | 38.94 | 121,190 | +0.14(+0.35%) |
Apr 05, 2016 | 38.19 | 39.13 | 38.19 | 38.80 | 200,175 | +0.38(+0.99%) |
Apr 04, 2016 | 38.82 | 39.11 | 38.25 | 38.42 | 93,384 | -0.41(-1.06%) |
Apr 01, 2016 | 38.70 | 39.06 | 38.52 | 38.83 | 100,081 | -0.19(-0.48%) |
Mar 31, 2016 | 38.93 | 39.20 | 38.55 | 39.02 | 93,038 | +0.02(+0.05%) |
Mar 30, 2016 | 39.09 | 39.45 | 38.84 | 39.00 | 91,666 | +0.09(+0.23%) |
Mar 29, 2016 | 37.60 | 38.91 | 37.14 | 38.91 | 227,873 | +1.35(+3.59%) |
Mar 28, 2016 | 38.08 | 38.08 | 37.32 | 37.56 | 118,973 | -0.43(-1.13%) |
Mar 24, 2016 | 38.86 | 37.99 | 37.99 | 37.99 | 196,237 | -1.06(-2.73%) |
Mar 23, 2016 | 39.72 | 39.90 | 39.03 | 39.05 | 258,317 | -0.80(-2.01%) |
Mar 22, 2016 | 39.49 | 39.93 | 39.42 | 39.86 | 130,569 | +0.18(+0.44%) |
Mar 21, 2016 | 39.38 | 39.88 | 39.27 | 39.68 | 153,740 | +0.20(+0.52%) |
Mar 18, 2016 | 38.73 | 39.58 | 38.63 | 39.47 | 244,413 | +0.92(+2.38%) |
Mar 17, 2016 | 38.47 | 38.80 | 38.04 | 38.56 | 243,770 | +0.12(+0.30%) |
Mar 16, 2016 | 37.51 | 38.52 | 37.51 | 38.44 | 216,787 | +0.73(+1.94%) |
Mar 15, 2016 | 37.50 | 37.80 | 37.36 | 37.71 | 153,704 | -0.10(-0.26%) |
Mar 14, 2016 | 37.54 | 38.02 | 37.17 | 37.80 | 152,324 | +0.19(+0.49%) |
Mar 11, 2016 | 37.25 | 37.68 | 37.09 | 37.62 | 151,951 | +0.67(+1.82%) |
Mar 10, 2016 | 37.51 | 37.55 | 36.43 | 36.95 | 211,996 | -0.34(-0.92%) |
Mar 09, 2016 | 36.56 | 37.32 | 36.48 | 37.29 | 164,216 | +0.81(+2.22%) |
Mar 08, 2016 | 37.06 | 37.93 | 36.47 | 36.48 | 298,064 | -0.62(-1.68%) |
Mar 07, 2016 | 35.57 | 37.52 | 35.52 | 37.10 | 248,375 | +1.40(+3.91%) |
Mar 04, 2016 | 35.71 | 35.97 | 35.53 | 35.71 | 129,197 | +0.03(+0.08%) |
Mar 03, 2016 | 34.95 | 35.78 | 34.81 | 35.68 | 183,537 | +0.74(+2.11%) |
Mar 02, 2016 | 34.60 | 35.13 | 34.43 | 34.94 | 178,838 | +0.27(+0.79%) |