Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 41.73 | 41.79 | 41.72 | 41.77 | 276,776 | +0.01(+0.02%) |
May 27, 2016 | 41.92 | 41.76 | 41.76 | 41.76 | 196,695 | -0.06(-0.14%) |
May 26, 2016 | 41.80 | 41.83 | 41.77 | 41.82 | 177,877 | +0.03(+0.06%) |
May 25, 2016 | 41.81 | 41.96 | 41.78 | 41.79 | 271,512 | +0.00(+0.00%) |
May 24, 2016 | 41.83 | 41.85 | 41.78 | 41.79 | 355,260 | -0.08(-0.20%) |
May 23, 2016 | 41.89 | 41.89 | 41.85 | 41.88 | 145,352 | -0.01(-0.02%) |
May 20, 2016 | 41.87 | 41.93 | 41.86 | 41.88 | 194,478 | -0.02(-0.04%) |
May 19, 2016 | 41.93 | 41.95 | 41.89 | 41.90 | 266,638 | +0.03(+0.06%) |
May 18, 2016 | 42.04 | 42.04 | 41.88 | 41.88 | 379,716 | -0.13(-0.32%) |
May 17, 2016 | 41.94 | 42.04 | 41.94 | 42.01 | 299,008 | +0.10(+0.24%) |
May 16, 2016 | 42.01 | 42.01 | 41.89 | 41.91 | 187,931 | -0.12(-0.28%) |
May 13, 2016 | 41.99 | 42.03 | 41.96 | 42.03 | 164,979 | +0.09(+0.22%) |
May 12, 2016 | 41.97 | 41.97 | 41.80 | 41.94 | 284,344 | -0.03(-0.06%) |
May 11, 2016 | 41.88 | 41.96 | 41.88 | 41.96 | 501,264 | +0.08(+0.20%) |
May 10, 2016 | 41.89 | 41.97 | 41.83 | 41.88 | 137,467 | -0.01(-0.02%) |
May 09, 2016 | 41.72 | 41.97 | 41.72 | 41.88 | 253,473 | +0.03(+0.06%) |
May 06, 2016 | 41.86 | 41.89 | 41.84 | 41.86 | 131,615 | +0.02(+0.04%) |
May 05, 2016 | 41.83 | 41.87 | 41.81 | 41.84 | 268,376 | +0.00(+0.00%) |
May 04, 2016 | 41.83 | 41.84 | 41.79 | 41.84 | 137,914 | +0.05(+0.12%) |
May 03, 2016 | 41.69 | 41.83 | 41.69 | 41.79 | 352,537 | +0.13(+0.32%) |
May 02, 2016 | 41.73 | 41.75 | 41.66 | 41.66 | 201,004 | -0.08(-0.18%) |
Apr 29, 2016 | 41.52 | 41.74 | 41.52 | 41.73 | 441,937 | +0.03(+0.08%) |
Apr 28, 2016 | 41.61 | 41.72 | 41.59 | 41.70 | 588,750 | +0.05(+0.12%) |
Apr 27, 2016 | 41.64 | 41.65 | 41.59 | 41.65 | 171,276 | +0.05(+0.12%) |
Apr 26, 2016 | 41.65 | 41.67 | 41.58 | 41.60 | 285,650 | -0.02(-0.04%) |
Apr 25, 2016 | 41.67 | 41.67 | 41.61 | 41.62 | 191,813 | -0.03(-0.08%) |
Apr 22, 2016 | 41.61 | 41.69 | 41.61 | 41.65 | 1,186,748 | +0.03(+0.08%) |
Apr 21, 2016 | 41.69 | 41.69 | 41.62 | 41.62 | 229,041 | -0.06(-0.14%) |
Apr 20, 2016 | 41.66 | 41.75 | 41.66 | 41.67 | 197,450 | -0.01(-0.02%) |
Apr 19, 2016 | 41.72 | 41.72 | 41.66 | 41.68 | 166,651 | -0.04(-0.10%) |
Apr 18, 2016 | 41.69 | 41.73 | 41.65 | 41.72 | 192,720 | +0.03(+0.06%) |
Apr 15, 2016 | 41.66 | 41.72 | 41.64 | 41.70 | 155,865 | +0.05(+0.11%) |
Apr 14, 2016 | 41.62 | 41.67 | 41.61 | 41.65 | 353,579 | +0.04(+0.09%) |
Apr 13, 2016 | 41.62 | 41.65 | 41.60 | 41.62 | 413,900 | +0.00(+0.00%) |
Apr 12, 2016 | 41.63 | 41.69 | 41.61 | 41.62 | 304,377 | -0.03(-0.08%) |
Apr 11, 2016 | 41.75 | 41.75 | 41.63 | 41.65 | 167,575 | +0.01(+0.02%) |
Apr 08, 2016 | 41.74 | 41.74 | 41.62 | 41.64 | 206,187 | -0.01(-0.03%) |
Apr 07, 2016 | 41.44 | 41.66 | 41.44 | 41.65 | 251,161 | +0.18(+0.45%) |
Apr 06, 2016 | 41.50 | 41.52 | 41.46 | 41.47 | 1,058,429 | +0.01(+0.03%) |
Apr 05, 2016 | 41.50 | 41.50 | 41.42 | 41.46 | 363,255 | +0.07(+0.16%) |
Apr 04, 2016 | 41.34 | 41.39 | 41.34 | 41.39 | 383,062 | +0.08(+0.20%) |
Apr 01, 2016 | 41.33 | 41.61 | 41.31 | 41.31 | 271,367 | -0.01(-0.02%) |
Mar 31, 2016 | 41.18 | 41.32 | 41.18 | 41.31 | 292,817 | +0.08(+0.20%) |
Mar 30, 2016 | 41.19 | 41.23 | 41.14 | 41.23 | 308,317 | +0.04(+0.10%) |
Mar 29, 2016 | 41.17 | 41.21 | 41.13 | 41.19 | 300,528 | +0.08(+0.18%) |
Mar 28, 2016 | 41.14 | 41.15 | 41.10 | 41.11 | 268,857 | +0.02(+0.04%) |
Mar 24, 2016 | 41.11 | 41.10 | 41.10 | 41.10 | 236,815 | -0.04(-0.09%) |
Mar 23, 2016 | 41.09 | 41.14 | 41.08 | 41.14 | 169,788 | +0.05(+0.11%) |
Mar 22, 2016 | 41.10 | 41.13 | 41.07 | 41.09 | 243,883 | +0.01(+0.02%) |
Mar 21, 2016 | 41.06 | 41.11 | 41.03 | 41.08 | 420,043 | +0.02(+0.04%) |
Mar 18, 2016 | 41.02 | 41.08 | 41.02 | 41.06 | 156,573 | +0.05(+0.12%) |
Mar 17, 2016 | 40.96 | 41.03 | 40.96 | 41.01 | 202,689 | +0.03(+0.08%) |
Mar 16, 2016 | 40.92 | 41.01 | 40.91 | 40.98 | 378,589 | +0.04(+0.10%) |