Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 41.54 | 41.54 | 40.55 | 40.80 | 154,563 | -0.58(-1.40%) |
May 27, 2016 | 40.91 | 41.38 | 41.38 | 41.38 | 134,400 | +0.49(+1.20%) |
May 26, 2016 | 40.70 | 41.09 | 40.60 | 40.89 | 89,946 | +0.39(+0.96%) |
May 25, 2016 | 40.85 | 41.03 | 40.38 | 40.50 | 125,433 | -0.21(-0.52%) |
May 24, 2016 | 40.11 | 41.03 | 39.76 | 40.71 | 157,066 | +0.94(+2.36%) |
May 23, 2016 | 40.40 | 40.45 | 39.75 | 39.77 | 156,861 | -0.46(-1.14%) |
May 20, 2016 | 39.38 | 40.27 | 39.17 | 40.23 | 250,958 | +1.06(+2.71%) |
May 19, 2016 | 38.88 | 39.52 | 38.77 | 39.17 | 176,453 | +0.07(+0.18%) |
May 18, 2016 | 38.73 | 39.42 | 38.54 | 39.10 | 137,590 | +0.33(+0.85%) |
May 17, 2016 | 39.31 | 39.42 | 38.13 | 38.77 | 155,451 | -0.68(-1.72%) |
May 16, 2016 | 38.73 | 39.53 | 38.30 | 39.45 | 100,216 | +0.70(+1.81%) |
May 13, 2016 | 39.08 | 39.37 | 38.51 | 38.75 | 110,567 | -0.33(-0.84%) |
May 12, 2016 | 39.43 | 39.57 | 38.30 | 39.08 | 142,030 | -0.11(-0.28%) |
May 11, 2016 | 40.21 | 40.21 | 39.01 | 39.19 | 105,929 | -1.00(-2.49%) |
May 10, 2016 | 39.60 | 40.20 | 39.35 | 40.19 | 97,316 | +0.65(+1.64%) |
May 09, 2016 | 38.41 | 39.65 | 37.84 | 39.54 | 189,624 | +1.14(+2.97%) |
May 06, 2016 | 38.73 | 38.98 | 37.63 | 38.40 | 311,685 | -0.54(-1.39%) |
May 05, 2016 | 38.97 | 39.17 | 38.56 | 38.94 | 178,919 | +0.01(+0.03%) |
May 04, 2016 | 39.24 | 39.52 | 38.62 | 38.93 | 145,481 | -0.54(-1.37%) |
May 03, 2016 | 41.30 | 41.62 | 39.43 | 39.47 | 368,699 | -2.16(-5.19%) |
May 02, 2016 | 41.55 | 42.77 | 40.83 | 41.63 | 369,677 | +0.06(+0.14%) |
Apr 29, 2016 | 41.83 | 41.93 | 41.26 | 41.57 | 348,609 | -0.54(-1.28%) |
Apr 28, 2016 | 42.91 | 42.93 | 42.00 | 42.11 | 148,745 | -0.83(-1.93%) |
Apr 27, 2016 | 42.70 | 42.99 | 42.23 | 42.94 | 109,104 | +0.34(+0.80%) |
Apr 26, 2016 | 41.56 | 42.63 | 41.43 | 42.60 | 170,629 | +1.05(+2.53%) |
Apr 25, 2016 | 41.81 | 41.99 | 41.40 | 41.55 | 141,907 | -0.50(-1.19%) |
Apr 22, 2016 | 41.27 | 42.06 | 41.22 | 42.05 | 125,967 | +0.84(+2.04%) |
Apr 21, 2016 | 41.15 | 41.66 | 40.93 | 41.21 | 161,806 | +0.05(+0.12%) |
Apr 20, 2016 | 41.02 | 41.30 | 40.94 | 41.16 | 154,153 | -0.01(-0.02%) |
Apr 19, 2016 | 40.56 | 41.29 | 40.56 | 41.17 | 100,985 | +0.62(+1.53%) |
Apr 18, 2016 | 40.56 | 40.70 | 40.18 | 40.55 | 119,117 | +0.00(+0.00%) |
Apr 15, 2016 | 41.01 | 41.16 | 40.50 | 40.55 | 95,401 | -0.55(-1.34%) |
Apr 14, 2016 | 40.69 | 41.21 | 40.55 | 41.10 | 80,465 | +0.26(+0.64%) |
Apr 13, 2016 | 39.57 | 40.85 | 39.57 | 40.84 | 131,570 | +1.40(+3.55%) |
Apr 12, 2016 | 39.53 | 39.74 | 39.01 | 39.44 | 128,658 | -0.16(-0.40%) |
Apr 11, 2016 | 39.62 | 40.32 | 39.34 | 39.60 | 101,020 | +0.09(+0.23%) |
Apr 08, 2016 | 39.97 | 40.61 | 39.15 | 39.51 | 152,567 | -0.25(-0.63%) |
Apr 07, 2016 | 39.55 | 39.94 | 39.53 | 39.76 | 104,550 | -0.12(-0.30%) |
Apr 06, 2016 | 39.81 | 40.05 | 39.43 | 39.88 | 118,326 | +0.14(+0.35%) |
Apr 05, 2016 | 39.11 | 40.08 | 39.11 | 39.74 | 195,445 | +0.39(+0.99%) |
Apr 04, 2016 | 39.76 | 40.06 | 39.18 | 39.35 | 91,178 | -0.42(-1.06%) |
Apr 01, 2016 | 39.64 | 40.01 | 39.45 | 39.77 | 97,716 | -0.19(-0.48%) |
Mar 31, 2016 | 39.87 | 40.15 | 39.48 | 39.96 | 90,840 | +0.02(+0.05%) |
Mar 30, 2016 | 40.04 | 40.40 | 39.78 | 39.94 | 89,500 | +0.09(+0.23%) |
Mar 29, 2016 | 38.51 | 39.85 | 38.03 | 39.85 | 222,488 | +1.38(+3.59%) |
Mar 28, 2016 | 39.00 | 39.00 | 38.22 | 38.47 | 116,162 | -0.44(-1.13%) |
Mar 24, 2016 | 39.80 | 38.91 | 38.91 | 38.91 | 191,600 | -1.09(-2.73%) |
Mar 23, 2016 | 40.68 | 40.87 | 39.97 | 40.00 | 252,213 | -0.82(-2.01%) |
Mar 22, 2016 | 40.45 | 40.90 | 40.38 | 40.82 | 127,484 | +0.18(+0.44%) |
Mar 21, 2016 | 40.33 | 40.84 | 40.22 | 40.64 | 150,107 | +0.21(+0.52%) |
Mar 18, 2016 | 39.67 | 40.54 | 39.56 | 40.43 | 238,637 | +0.94(+2.38%) |
Mar 17, 2016 | 39.40 | 39.74 | 38.96 | 39.49 | 238,009 | +0.12(+0.30%) |
Mar 16, 2016 | 38.42 | 39.45 | 38.42 | 39.37 | 211,664 | +0.75(+1.94%) |
Mar 15, 2016 | 38.41 | 38.71 | 38.26 | 38.62 | 150,072 | -0.10(-0.26%) |
Mar 14, 2016 | 38.45 | 38.94 | 38.07 | 38.72 | 148,725 | +0.19(+0.49%) |
Mar 11, 2016 | 38.15 | 38.59 | 37.99 | 38.53 | 148,360 | +0.69(+1.82%) |
Mar 10, 2016 | 38.42 | 38.46 | 37.31 | 37.84 | 206,986 | -0.35(-0.92%) |
Mar 09, 2016 | 37.45 | 38.22 | 37.36 | 38.19 | 160,336 | +0.83(+2.22%) |
Mar 08, 2016 | 37.96 | 38.85 | 37.35 | 37.36 | 291,020 | -0.64(-1.68%) |
Mar 07, 2016 | 36.43 | 38.43 | 36.38 | 38.00 | 242,506 | +1.43(+3.91%) |
Mar 04, 2016 | 36.57 | 36.84 | 36.39 | 36.57 | 126,144 | +0.03(+0.08%) |
Mar 03, 2016 | 35.80 | 36.65 | 35.65 | 36.54 | 179,200 | +0.62(+1.73%) |
Mar 02, 2016 | 35.57 | 36.12 | 35.40 | 35.92 | 173,956 | +0.28(+0.79%) |