Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 43.80 | 44.02 | 43.53 | 43.88 | 462,564 | +0.18(+0.41%) |
May 27, 2016 | 43.13 | 43.70 | 43.70 | 43.70 | 304,000 | +0.55(+1.27%) |
May 26, 2016 | 42.91 | 43.50 | 42.41 | 43.15 | 385,916 | +0.18(+0.42%) |
May 25, 2016 | 42.63 | 42.98 | 42.11 | 42.97 | 429,496 | +0.64(+1.51%) |
May 24, 2016 | 42.05 | 42.54 | 41.58 | 42.33 | 567,031 | +0.44(+1.05%) |
May 23, 2016 | 42.21 | 42.85 | 41.85 | 41.89 | 661,132 | -0.18(-0.43%) |
May 20, 2016 | 41.49 | 42.25 | 41.00 | 42.07 | 386,362 | +0.83(+2.01%) |
May 19, 2016 | 41.48 | 41.98 | 40.85 | 41.24 | 262,680 | -0.53(-1.27%) |
May 18, 2016 | 41.15 | 41.77 | 41.02 | 41.77 | 436,242 | +0.62(+1.51%) |
May 17, 2016 | 40.81 | 41.61 | 40.76 | 41.15 | 622,235 | +0.31(+0.76%) |
May 16, 2016 | 39.55 | 41.09 | 39.44 | 40.84 | 785,515 | +1.37(+3.47%) |
May 13, 2016 | 38.86 | 39.48 | 38.85 | 39.47 | 801,913 | +0.59(+1.52%) |
May 12, 2016 | 38.79 | 39.04 | 38.19 | 38.88 | 498,334 | +0.11(+0.28%) |
May 11, 2016 | 39.59 | 39.95 | 38.72 | 38.77 | 349,080 | -0.66(-1.67%) |
May 10, 2016 | 39.39 | 39.72 | 38.65 | 39.43 | 583,348 | +0.36(+0.92%) |
May 09, 2016 | 38.10 | 39.75 | 38.00 | 39.07 | 1,108,479 | +0.77(+2.01%) |
May 06, 2016 | 38.00 | 38.80 | 37.20 | 38.30 | 914,848 | +0.45(+1.19%) |
May 05, 2016 | 38.00 | 38.17 | 37.34 | 37.85 | 359,900 | -0.10(-0.26%) |
May 04, 2016 | 38.94 | 38.94 | 37.92 | 37.95 | 330,333 | -1.30(-3.31%) |
May 03, 2016 | 39.48 | 39.99 | 39.18 | 39.25 | 324,008 | -0.52(-1.31%) |
May 02, 2016 | 38.55 | 39.93 | 38.54 | 39.77 | 545,716 | +1.25(+3.25%) |
Apr 29, 2016 | 39.01 | 39.55 | 38.46 | 38.52 | 486,406 | -0.68(-1.73%) |
Apr 28, 2016 | 39.54 | 40.08 | 38.81 | 39.20 | 266,375 | -0.44(-1.11%) |
Apr 27, 2016 | 40.07 | 40.23 | 39.06 | 39.64 | 258,866 | -0.61(-1.52%) |
Apr 26, 2016 | 40.72 | 40.96 | 39.89 | 40.25 | 715,264 | -0.46(-1.13%) |
Apr 25, 2016 | 40.55 | 40.90 | 40.37 | 40.71 | 397,163 | +0.13(+0.32%) |
Apr 22, 2016 | 39.43 | 40.58 | 39.27 | 40.58 | 313,035 | +1.14(+2.89%) |
Apr 21, 2016 | 39.06 | 39.46 | 38.64 | 39.44 | 288,783 | +0.44(+1.13%) |
Apr 20, 2016 | 39.43 | 39.72 | 38.81 | 39.00 | 279,287 | -0.36(-0.91%) |
Apr 19, 2016 | 40.25 | 40.47 | 39.16 | 39.36 | 347,043 | -0.75(-1.87%) |
Apr 18, 2016 | 39.60 | 40.50 | 39.60 | 40.11 | 389,248 | +0.51(+1.29%) |
Apr 15, 2016 | 38.88 | 39.76 | 38.70 | 39.60 | 214,487 | +0.90(+2.33%) |
Apr 14, 2016 | 39.64 | 39.64 | 38.64 | 38.70 | 420,021 | -0.94(-2.37%) |
Apr 13, 2016 | 39.12 | 39.75 | 38.73 | 39.64 | 405,572 | +0.94(+2.43%) |
Apr 12, 2016 | 38.42 | 38.97 | 38.07 | 38.70 | 315,859 | +0.29(+0.76%) |
Apr 11, 2016 | 39.18 | 39.39 | 38.25 | 38.41 | 252,044 | -0.54(-1.39%) |
Apr 08, 2016 | 39.22 | 39.44 | 38.33 | 38.95 | 312,798 | +0.10(+0.26%) |
Apr 07, 2016 | 39.05 | 39.42 | 38.33 | 38.85 | 481,893 | -0.69(-1.75%) |
Apr 06, 2016 | 37.73 | 39.54 | 37.62 | 39.54 | 932,061 | +1.96(+5.22%) |
Apr 05, 2016 | 36.93 | 37.86 | 36.78 | 37.58 | 488,716 | +0.37(+0.99%) |
Apr 04, 2016 | 36.59 | 37.63 | 36.59 | 37.21 | 384,649 | +0.66(+1.81%) |
Apr 01, 2016 | 36.14 | 36.86 | 35.04 | 36.55 | 574,339 | +0.20(+0.55%) |
Mar 31, 2016 | 35.37 | 36.45 | 35.25 | 36.35 | 386,916 | +1.13(+3.21%) |
Mar 30, 2016 | 35.66 | 36.72 | 35.00 | 35.22 | 277,552 | -0.30(-0.84%) |
Mar 29, 2016 | 33.74 | 35.67 | 33.42 | 35.52 | 672,959 | +1.95(+5.81%) |
Mar 28, 2016 | 33.92 | 33.98 | 33.19 | 33.57 | 555,737 | -0.18(-0.53%) |
Mar 24, 2016 | 33.12 | 33.75 | 33.75 | 33.75 | 293,700 | +0.60(+1.81%) |
Mar 23, 2016 | 34.38 | 34.83 | 33.13 | 33.15 | 404,535 | -1.25(-3.63%) |
Mar 22, 2016 | 32.18 | 34.59 | 31.57 | 34.40 | 611,010 | +2.14(+6.63%) |
Mar 21, 2016 | 32.13 | 32.49 | 31.89 | 32.26 | 540,208 | +0.08(+0.25%) |
Mar 18, 2016 | 31.87 | 32.68 | 31.27 | 32.18 | 667,307 | +0.54(+1.71%) |
Mar 17, 2016 | 32.81 | 32.92 | 31.40 | 31.64 | 477,640 | -1.23(-3.74%) |
Mar 16, 2016 | 33.07 | 33.64 | 32.51 | 32.87 | 256,033 | -0.17(-0.51%) |
Mar 15, 2016 | 33.33 | 33.76 | 32.98 | 33.04 | 306,066 | -0.73(-2.16%) |
Mar 14, 2016 | 34.00 | 34.43 | 33.50 | 33.77 | 309,305 | -0.23(-0.68%) |
Mar 11, 2016 | 34.34 | 34.57 | 33.52 | 34.00 | 493,507 | -0.22(-0.64%) |
Mar 10, 2016 | 34.54 | 35.47 | 33.99 | 34.22 | 306,411 | -0.16(-0.47%) |
Mar 09, 2016 | 34.72 | 34.87 | 33.70 | 34.38 | 283,146 | -0.22(-0.64%) |
Mar 08, 2016 | 35.43 | 35.68 | 34.49 | 34.60 | 383,346 | -0.98(-2.75%) |
Mar 07, 2016 | 35.45 | 36.34 | 34.79 | 35.58 | 266,364 | +0.17(+0.48%) |
Mar 04, 2016 | 34.86 | 35.92 | 34.35 | 35.41 | 407,440 | +0.57(+1.64%) |
Mar 03, 2016 | 35.41 | 35.69 | 34.55 | 34.84 | 262,366 | -0.71(-2.00%) |
Mar 02, 2016 | 35.00 | 35.71 | 34.85 | 35.55 | 333,144 | +0.43(+1.22%) |