Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 41.80 | 42.37 | 41.58 | 41.59 | 72,283 | -0.37(-0.89%) |
May 27, 2016 | 41.17 | 41.96 | 41.96 | 41.96 | 83,718 | +0.85(+2.06%) |
May 26, 2016 | 41.17 | 41.37 | 40.93 | 41.12 | 21,047 | +0.22(+0.55%) |
May 25, 2016 | 40.98 | 41.14 | 40.73 | 40.89 | 62,206 | +0.12(+0.28%) |
May 24, 2016 | 40.33 | 41.31 | 39.55 | 40.78 | 72,024 | +0.89(+2.22%) |
May 23, 2016 | 40.13 | 40.29 | 39.62 | 39.89 | 46,057 | -0.20(-0.50%) |
May 20, 2016 | 39.43 | 40.25 | 39.30 | 40.09 | 53,088 | +0.87(+2.22%) |
May 19, 2016 | 38.36 | 39.47 | 38.36 | 39.22 | 50,655 | +0.59(+1.52%) |
May 18, 2016 | 38.26 | 39.09 | 38.22 | 38.63 | 26,979 | +0.17(+0.43%) |
May 17, 2016 | 39.41 | 39.41 | 38.13 | 38.46 | 45,513 | -0.84(-2.13%) |
May 16, 2016 | 39.09 | 39.67 | 38.72 | 39.30 | 25,517 | +0.36(+0.92%) |
May 13, 2016 | 38.53 | 39.33 | 38.22 | 38.95 | 30,139 | +0.26(+0.66%) |
May 12, 2016 | 38.46 | 38.72 | 38.22 | 38.69 | 24,822 | +0.45(+1.17%) |
May 11, 2016 | 39.42 | 39.42 | 38.15 | 38.24 | 27,244 | -1.24(-3.15%) |
May 10, 2016 | 39.17 | 39.62 | 38.85 | 39.48 | 41,096 | +0.43(+1.10%) |
May 09, 2016 | 38.12 | 39.14 | 38.12 | 39.05 | 25,859 | +0.91(+2.39%) |
May 06, 2016 | 37.66 | 38.17 | 37.51 | 38.14 | 36,535 | +0.46(+1.21%) |
May 05, 2016 | 37.84 | 37.93 | 37.44 | 37.69 | 37,986 | +0.02(+0.07%) |
May 04, 2016 | 37.73 | 37.88 | 37.33 | 37.66 | 44,924 | -0.17(-0.46%) |
May 03, 2016 | 38.20 | 38.22 | 36.90 | 37.83 | 46,610 | -0.54(-1.40%) |
May 02, 2016 | 37.78 | 38.58 | 37.57 | 38.37 | 43,638 | +0.64(+1.69%) |
Apr 29, 2016 | 38.16 | 38.28 | 37.31 | 37.73 | 43,823 | -0.47(-1.24%) |
Apr 28, 2016 | 37.98 | 38.86 | 37.98 | 38.21 | 48,413 | +0.02(+0.04%) |
Apr 27, 2016 | 38.10 | 38.77 | 37.71 | 38.19 | 71,904 | +0.00(+0.00%) |
Apr 26, 2016 | 38.37 | 38.69 | 38.00 | 38.19 | 33,871 | +0.03(+0.09%) |
Apr 25, 2016 | 37.73 | 38.17 | 37.56 | 38.16 | 28,781 | +0.42(+1.11%) |
Apr 22, 2016 | 37.36 | 37.89 | 37.36 | 37.74 | 28,165 | +0.31(+0.84%) |
Apr 21, 2016 | 38.39 | 38.71 | 37.27 | 37.42 | 45,464 | -0.87(-2.28%) |
Apr 20, 2016 | 38.15 | 38.57 | 38.05 | 38.30 | 24,835 | -0.02(-0.04%) |
Apr 19, 2016 | 38.14 | 39.08 | 38.14 | 38.31 | 41,620 | +0.32(+0.85%) |
Apr 18, 2016 | 38.02 | 38.38 | 37.70 | 37.99 | 34,090 | -0.02(-0.06%) |
Apr 15, 2016 | 37.36 | 38.11 | 37.07 | 38.02 | 33,546 | +0.67(+1.79%) |
Apr 14, 2016 | 37.72 | 37.78 | 37.24 | 37.35 | 34,736 | -0.37(-0.98%) |
Apr 13, 2016 | 36.78 | 37.87 | 36.66 | 37.72 | 107,457 | +1.05(+2.88%) |
Apr 12, 2016 | 36.01 | 36.94 | 36.01 | 36.67 | 45,633 | +0.64(+1.78%) |
Apr 11, 2016 | 36.63 | 37.10 | 36.02 | 36.02 | 33,552 | -0.39(-1.06%) |
Apr 08, 2016 | 36.54 | 36.96 | 36.14 | 36.41 | 37,370 | +0.21(+0.57%) |
Apr 07, 2016 | 36.68 | 37.00 | 35.85 | 36.21 | 132,651 | -0.78(-2.12%) |
Apr 06, 2016 | 36.42 | 37.33 | 36.40 | 36.99 | 37,709 | +0.43(+1.17%) |
Apr 05, 2016 | 36.40 | 37.00 | 36.40 | 36.56 | 45,630 | +0.01(+0.02%) |
Apr 04, 2016 | 37.42 | 37.42 | 36.38 | 36.55 | 48,445 | -0.86(-2.31%) |
Apr 01, 2016 | 36.77 | 37.48 | 35.93 | 37.42 | 43,053 | +0.30(+0.82%) |
Mar 31, 2016 | 37.47 | 37.47 | 36.98 | 37.11 | 41,184 | -0.01(-0.02%) |
Mar 30, 2016 | 36.65 | 37.49 | 36.63 | 37.12 | 57,001 | +0.49(+1.35%) |
Mar 29, 2016 | 35.57 | 36.65 | 35.44 | 36.63 | 48,003 | +1.12(+3.15%) |
Mar 28, 2016 | 35.25 | 35.81 | 35.23 | 35.51 | 24,998 | +0.29(+0.82%) |
Mar 24, 2016 | 34.70 | 35.22 | 35.22 | 35.22 | 39,581 | +0.43(+1.23%) |
Mar 23, 2016 | 35.88 | 36.16 | 34.77 | 34.79 | 62,166 | -1.24(-3.43%) |
Mar 22, 2016 | 35.53 | 36.61 | 35.53 | 36.02 | 50,090 | +0.27(+0.76%) |
Mar 21, 2016 | 35.66 | 35.96 | 35.28 | 35.75 | 31,671 | -0.13(-0.37%) |
Mar 18, 2016 | 35.93 | 36.55 | 35.44 | 35.88 | 244,571 | +0.16(+0.44%) |
Mar 17, 2016 | 35.70 | 36.02 | 35.33 | 35.73 | 52,846 | +0.03(+0.09%) |
Mar 16, 2016 | 35.08 | 35.84 | 34.80 | 35.70 | 95,787 | +0.53(+1.50%) |
Mar 15, 2016 | 34.86 | 35.42 | 34.69 | 35.17 | 69,497 | +0.01(+0.02%) |
Mar 14, 2016 | 34.77 | 35.31 | 34.77 | 35.16 | 43,140 | +0.17(+0.49%) |
Mar 11, 2016 | 34.11 | 35.00 | 34.11 | 34.99 | 52,896 | +0.87(+2.56%) |
Mar 10, 2016 | 35.04 | 35.16 | 33.82 | 34.11 | 36,920 | -0.75(-2.15%) |
Mar 09, 2016 | 35.12 | 35.12 | 34.66 | 34.86 | 31,970 | +0.06(+0.17%) |
Mar 08, 2016 | 34.65 | 35.13 | 34.45 | 34.81 | 57,425 | -0.26(-0.75%) |
Mar 07, 2016 | 34.37 | 35.11 | 34.37 | 35.07 | 44,399 | +0.68(+1.96%) |
Mar 04, 2016 | 34.23 | 34.59 | 34.23 | 34.39 | 26,058 | -0.16(-0.48%) |
Mar 03, 2016 | 34.51 | 34.58 | 33.84 | 34.56 | 64,806 | +0.04(+0.12%) |
Mar 02, 2016 | 34.01 | 35.05 | 34.01 | 34.52 | 90,749 | +0.25(+0.72%) |