Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 41.66 | 41.81 | 41.46 | 41.53 | 57,527 | -0.09(-0.22%) |
May 27, 2016 | 41.48 | 41.62 | 41.62 | 41.62 | 72,300 | +0.24(+0.58%) |
May 26, 2016 | 41.46 | 41.46 | 41.15 | 41.38 | 99,723 | +0.23(+0.56%) |
May 25, 2016 | 40.91 | 41.17 | 40.89 | 41.15 | 92,459 | +0.25(+0.61%) |
May 24, 2016 | 40.87 | 41.05 | 40.84 | 40.90 | 91,607 | -0.13(-0.32%) |
May 23, 2016 | 41.25 | 41.25 | 40.88 | 41.03 | 339,485 | -0.35(-0.85%) |
May 20, 2016 | 41.53 | 41.59 | 41.32 | 41.38 | 44,462 | +0.07(+0.17%) |
May 19, 2016 | 41.41 | 41.41 | 41.00 | 41.31 | 41,671 | -0.42(-1.01%) |
May 18, 2016 | 41.90 | 42.26 | 41.72 | 41.73 | 111,502 | -0.44(-1.04%) |
May 17, 2016 | 41.96 | 42.22 | 41.95 | 42.17 | 33,615 | +0.20(+0.48%) |
May 16, 2016 | 42.00 | 42.19 | 41.91 | 41.97 | 89,379 | +0.19(+0.45%) |
May 13, 2016 | 41.70 | 41.82 | 41.55 | 41.78 | 75,641 | -0.06(-0.14%) |
May 12, 2016 | 42.18 | 42.18 | 41.73 | 41.84 | 62,330 | -0.24(-0.57%) |
May 11, 2016 | 42.07 | 42.23 | 41.99 | 42.08 | 56,219 | +0.33(+0.79%) |
May 10, 2016 | 41.63 | 41.82 | 41.55 | 41.75 | 45,011 | +0.30(+0.72%) |
May 09, 2016 | 41.69 | 41.69 | 41.41 | 41.45 | 27,589 | -0.49(-1.17%) |
May 06, 2016 | 41.74 | 42.05 | 41.73 | 41.94 | 65,158 | +0.23(+0.55%) |
May 05, 2016 | 42.19 | 42.19 | 41.58 | 41.71 | 35,758 | -0.20(-0.48%) |
May 04, 2016 | 41.90 | 41.95 | 41.74 | 41.91 | 70,347 | -0.03(-0.07%) |
May 03, 2016 | 42.18 | 42.18 | 41.76 | 41.94 | 59,687 | -0.22(-0.52%) |
May 02, 2016 | 42.32 | 42.34 | 42.14 | 42.16 | 146,184 | -0.24(-0.57%) |
Apr 29, 2016 | 42.37 | 42.44 | 42.28 | 42.40 | 72,175 | +0.52(+1.24%) |
Apr 28, 2016 | 41.96 | 42.00 | 41.88 | 41.88 | 30,395 | +0.00(+0.00%) |
Apr 27, 2016 | 41.97 | 41.97 | 41.61 | 41.88 | 51,010 | -0.07(-0.17%) |
Apr 26, 2016 | 41.80 | 41.96 | 41.65 | 41.95 | 54,825 | +0.27(+0.65%) |
Apr 25, 2016 | 42.17 | 42.17 | 41.59 | 41.68 | 84,000 | +0.16(+0.39%) |
Apr 22, 2016 | 41.91 | 42.01 | 41.45 | 41.52 | 23,491 | -0.16(-0.38%) |
Apr 21, 2016 | 42.38 | 42.38 | 41.62 | 41.68 | 72,700 | -0.10(-0.24%) |
Apr 20, 2016 | 41.57 | 41.92 | 41.55 | 41.78 | 43,431 | +0.28(+0.67%) |
Apr 19, 2016 | 41.37 | 41.51 | 41.34 | 41.50 | 24,567 | +0.57(+1.39%) |
Apr 18, 2016 | 40.87 | 40.98 | 40.81 | 40.93 | 18,422 | +0.20(+0.49%) |
Apr 15, 2016 | 40.64 | 40.83 | 40.57 | 40.73 | 34,411 | +0.09(+0.22%) |
Apr 14, 2016 | 40.87 | 40.87 | 40.61 | 40.64 | 143,836 | -0.09(-0.22%) |
Apr 13, 2016 | 40.83 | 40.94 | 40.73 | 40.73 | 29,484 | +0.07(+0.17%) |
Apr 12, 2016 | 40.61 | 40.71 | 40.49 | 40.66 | 35,667 | +0.28(+0.69%) |
Apr 11, 2016 | 40.48 | 40.52 | 40.29 | 40.38 | 30,011 | +0.05(+0.12%) |
Apr 08, 2016 | 39.87 | 40.33 | 39.87 | 40.33 | 153,108 | +0.50(+1.26%) |
Apr 07, 2016 | 39.95 | 39.97 | 39.74 | 39.83 | 36,552 | +0.00(+0.00%) |
Apr 06, 2016 | 39.69 | 40.04 | 39.69 | 39.83 | 36,533 | +0.08(+0.20%) |
Apr 05, 2016 | 39.94 | 39.94 | 39.66 | 39.75 | 39,570 | -0.17(-0.43%) |
Apr 04, 2016 | 40.16 | 40.19 | 39.90 | 39.92 | 52,471 | -0.34(-0.84%) |
Apr 01, 2016 | 40.13 | 40.29 | 40.11 | 40.26 | 21,892 | -0.16(-0.40%) |
Mar 31, 2016 | 40.50 | 40.64 | 40.24 | 40.42 | 60,945 | -0.04(-0.10%) |
Mar 30, 2016 | 40.90 | 40.92 | 40.42 | 40.46 | 38,797 | -0.33(-0.81%) |
Mar 29, 2016 | 40.72 | 40.80 | 40.60 | 40.79 | 45,881 | +0.00(+0.00%) |
Mar 28, 2016 | 40.77 | 40.92 | 40.73 | 40.79 | 63,690 | +0.08(+0.20%) |
Mar 24, 2016 | 40.70 | 40.71 | 40.71 | 40.71 | 33,900 | -0.22(-0.54%) |
Mar 23, 2016 | 41.04 | 41.05 | 40.88 | 40.93 | 36,870 | -0.52(-1.25%) |
Mar 22, 2016 | 41.32 | 41.45 | 41.25 | 41.45 | 17,197 | +0.14(+0.34%) |
Mar 21, 2016 | 41.27 | 41.42 | 41.23 | 41.31 | 32,140 | -0.03(-0.07%) |
Mar 18, 2016 | 41.58 | 41.59 | 41.26 | 41.34 | 78,793 | -0.21(-0.51%) |
Mar 17, 2016 | 41.52 | 41.65 | 41.50 | 41.55 | 34,224 | +0.35(+0.84%) |
Mar 16, 2016 | 40.85 | 41.22 | 40.85 | 41.20 | 70,597 | +0.28(+0.69%) |
Mar 15, 2016 | 40.85 | 40.92 | 40.81 | 40.92 | 172,004 | -0.14(-0.34%) |
Mar 14, 2016 | 41.11 | 41.14 | 40.91 | 41.06 | 23,225 | +0.00(+0.00%) |
Mar 11, 2016 | 41.08 | 41.23 | 41.00 | 41.06 | 24,831 | +0.23(+0.56%) |
Mar 10, 2016 | 40.62 | 40.86 | 40.62 | 40.83 | 20,557 | +0.23(+0.57%) |
Mar 09, 2016 | 40.45 | 40.63 | 40.33 | 40.60 | 97,932 | +0.26(+0.64%) |
Mar 08, 2016 | 40.62 | 40.62 | 40.20 | 40.34 | 30,938 | -0.31(-0.76%) |
Mar 07, 2016 | 40.65 | 40.74 | 40.58 | 40.65 | 26,844 | +0.23(+0.57%) |
Mar 04, 2016 | 40.29 | 40.40 | 40.23 | 40.42 | 50,017 | +0.41(+1.03%) |
Mar 03, 2016 | 39.78 | 40.02 | 39.72 | 40.01 | 30,874 | +0.31(+0.78%) |
Mar 02, 2016 | 39.54 | 39.71 | 39.49 | 39.70 | 22,623 | +0.23(+0.58%) |