Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 40.70 | 41.31 | 40.23 | 41.18 | 1,190,964 | +0.38(+0.93%) |
May 27, 2016 | 40.30 | 40.80 | 40.80 | 40.80 | 584,100 | +0.67(+1.67%) |
May 26, 2016 | 40.80 | 41.00 | 39.95 | 40.13 | 741,308 | -0.23(-0.57%) |
May 25, 2016 | 39.79 | 40.80 | 39.23 | 40.36 | 1,311,695 | +0.61(+1.53%) |
May 24, 2016 | 40.83 | 40.83 | 39.07 | 39.75 | 2,600,527 | -1.14(-2.79%) |
May 23, 2016 | 40.22 | 41.33 | 40.14 | 40.89 | 824,629 | +0.41(+1.01%) |
May 20, 2016 | 40.02 | 40.97 | 39.63 | 40.48 | 884,399 | +0.48(+1.20%) |
May 19, 2016 | 39.30 | 40.17 | 39.30 | 40.00 | 684,911 | -0.13(-0.32%) |
May 18, 2016 | 39.53 | 40.18 | 39.02 | 40.13 | 787,165 | +0.30(+0.75%) |
May 17, 2016 | 38.68 | 40.70 | 38.51 | 39.83 | 1,238,406 | +1.01(+2.60%) |
May 16, 2016 | 38.25 | 38.99 | 37.51 | 38.82 | 646,755 | +0.20(+0.52%) |
May 13, 2016 | 37.82 | 38.75 | 37.78 | 38.62 | 622,622 | +0.78(+2.06%) |
May 12, 2016 | 38.10 | 38.50 | 37.40 | 37.84 | 891,816 | -0.44(-1.15%) |
May 11, 2016 | 38.26 | 38.26 | 37.35 | 38.28 | 812,746 | -0.42(-1.09%) |
May 10, 2016 | 38.50 | 39.14 | 37.50 | 38.70 | 2,563,600 | -0.95(-2.40%) |
May 09, 2016 | 37.35 | 40.95 | 36.82 | 39.65 | 5,079,435 | +3.66(+10.17%) |
May 06, 2016 | 35.69 | 36.39 | 34.10 | 35.99 | 2,024,385 | -0.07(-0.19%) |
May 05, 2016 | 36.33 | 36.96 | 35.76 | 36.06 | 1,123,644 | +0.26(+0.73%) |
May 04, 2016 | 35.76 | 36.33 | 35.07 | 35.80 | 1,011,000 | -0.24(-0.67%) |
May 03, 2016 | 35.23 | 36.44 | 34.63 | 36.04 | 1,209,037 | +0.43(+1.21%) |
May 02, 2016 | 37.71 | 37.95 | 34.88 | 35.61 | 2,104,977 | -2.14(-5.67%) |
Apr 29, 2016 | 37.91 | 38.51 | 37.33 | 37.75 | 716,930 | -0.25(-0.66%) |
Apr 28, 2016 | 38.80 | 39.79 | 37.70 | 38.00 | 588,932 | -0.96(-2.46%) |
Apr 27, 2016 | 38.77 | 39.35 | 38.00 | 38.96 | 724,342 | +0.42(+1.09%) |
Apr 26, 2016 | 39.35 | 39.76 | 37.93 | 38.54 | 982,656 | -0.64(-1.63%) |
Apr 25, 2016 | 40.25 | 41.05 | 38.84 | 39.18 | 999,819 | -1.38(-3.40%) |
Apr 22, 2016 | 40.55 | 41.58 | 40.00 | 40.56 | 566,009 | +0.06(+0.15%) |
Apr 21, 2016 | 42.08 | 42.99 | 40.43 | 40.50 | 391,598 | -1.63(-3.87%) |
Apr 20, 2016 | 41.57 | 42.73 | 40.95 | 42.13 | 695,740 | +0.93(+2.26%) |
Apr 19, 2016 | 40.71 | 41.85 | 40.25 | 41.20 | 809,275 | +0.41(+1.01%) |
Apr 18, 2016 | 40.36 | 41.69 | 40.24 | 40.79 | 914,891 | -1.61(-3.80%) |
Apr 15, 2016 | 41.47 | 42.47 | 40.97 | 42.40 | 410,054 | +1.06(+2.56%) |
Apr 14, 2016 | 42.00 | 42.21 | 40.22 | 41.34 | 775,206 | -0.66(-1.57%) |
Apr 13, 2016 | 41.07 | 42.25 | 41.07 | 42.00 | 518,076 | +1.01(+2.46%) |
Apr 12, 2016 | 39.81 | 41.14 | 38.92 | 40.99 | 494,167 | +1.11(+2.78%) |
Apr 11, 2016 | 41.15 | 41.74 | 39.25 | 39.88 | 1,060,842 | -0.53(-1.31%) |
Apr 08, 2016 | 41.80 | 42.06 | 39.38 | 40.41 | 1,396,705 | -1.78(-4.22%) |
Apr 07, 2016 | 41.67 | 42.50 | 41.27 | 42.19 | 843,260 | +0.02(+0.05%) |
Apr 06, 2016 | 41.26 | 42.23 | 40.85 | 42.17 | 810,735 | +0.41(+0.98%) |
Apr 05, 2016 | 42.50 | 42.50 | 41.59 | 41.76 | 717,847 | -0.66(-1.56%) |
Apr 04, 2016 | 43.96 | 44.48 | 42.19 | 42.42 | 729,584 | -1.54(-3.50%) |
Apr 01, 2016 | 42.93 | 44.53 | 42.50 | 43.96 | 1,299,316 | +0.74(+1.71%) |
Mar 31, 2016 | 41.14 | 43.90 | 41.14 | 43.22 | 1,533,401 | +2.44(+5.98%) |
Mar 30, 2016 | 43.26 | 44.21 | 40.71 | 40.78 | 945,344 | -2.55(-5.89%) |
Mar 29, 2016 | 40.00 | 43.34 | 39.79 | 43.33 | 876,840 | +2.53(+6.20%) |
Mar 28, 2016 | 40.29 | 41.04 | 39.61 | 40.80 | 591,742 | +0.51(+1.27%) |
Mar 24, 2016 | 39.13 | 40.29 | 40.29 | 40.29 | 754,100 | +0.96(+2.44%) |
Mar 23, 2016 | 39.77 | 40.22 | 37.92 | 39.33 | 871,335 | -0.61(-1.53%) |
Mar 22, 2016 | 37.00 | 40.40 | 36.42 | 39.94 | 2,089,202 | +1.88(+4.94%) |
Mar 21, 2016 | 41.52 | 41.77 | 37.45 | 38.06 | 3,321,928 | -3.65(-8.75%) |
Mar 18, 2016 | 44.90 | 44.90 | 41.44 | 41.71 | 1,578,078 | -3.20(-7.13%) |
Mar 17, 2016 | 43.66 | 45.62 | 43.31 | 44.91 | 534,913 | +0.81(+1.84%) |
Mar 16, 2016 | 42.17 | 44.97 | 42.00 | 44.10 | 1,137,262 | +1.74(+4.11%) |
Mar 15, 2016 | 42.51 | 43.00 | 41.71 | 42.36 | 741,472 | -0.51(-1.19%) |
Mar 14, 2016 | 45.43 | 45.50 | 41.69 | 42.87 | 965,432 | -2.28(-5.05%) |
Mar 11, 2016 | 44.00 | 45.44 | 43.29 | 45.15 | 574,975 | +1.35(+3.08%) |
Mar 10, 2016 | 43.42 | 44.26 | 42.83 | 43.80 | 691,707 | +0.17(+0.39%) |
Mar 09, 2016 | 43.95 | 44.19 | 42.03 | 43.63 | 801,459 | -0.12(-0.27%) |
Mar 08, 2016 | 44.59 | 45.84 | 43.40 | 43.75 | 679,846 | -0.34(-0.77%) |
Mar 07, 2016 | 43.95 | 44.92 | 43.38 | 44.09 | 916,049 | -0.64(-1.43%) |
Mar 04, 2016 | 44.85 | 45.57 | 43.52 | 44.73 | 982,364 | -0.70(-1.54%) |
Mar 03, 2016 | 43.04 | 46.79 | 42.69 | 45.43 | 1,574,408 | +1.48(+3.37%) |
Mar 02, 2016 | 39.90 | 43.99 | 39.80 | 43.95 | 1,796,388 | +3.72(+9.25%) |