Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 41.41 | 41.41 | 41.09 | 41.11 | 1,514 | -0.16(-0.38%) |
May 27, 2016 | 41.28 | 41.26 | 41.26 | 41.26 | 883 | +0.04(+0.09%) |
May 26, 2016 | 41.25 | 41.25 | 41.23 | 41.23 | 1,514 | +0.10(+0.26%) |
May 25, 2016 | 40.89 | 41.12 | 40.89 | 41.12 | 38,764 | +0.55(+1.37%) |
May 24, 2016 | 40.21 | 40.62 | 40.21 | 40.57 | 11,598 | +0.75(+1.89%) |
May 23, 2016 | 39.79 | 39.81 | 39.79 | 39.81 | 378 | -0.10(-0.24%) |
May 20, 2016 | 39.91 | 39.97 | 39.91 | 39.91 | 504 | +0.24(+0.60%) |
May 19, 2016 | 39.56 | 39.67 | 39.56 | 39.67 | 439 | -0.31(-0.77%) |
May 18, 2016 | 40.00 | 40.00 | 39.98 | 39.98 | 252 | +0.24(+0.60%) |
May 17, 2016 | 39.85 | 39.85 | 39.74 | 39.74 | 252 | -0.29(-0.73%) |
May 16, 2016 | 39.77 | 40.06 | 39.77 | 40.04 | 2,196 | +0.29(+0.72%) |
May 13, 2016 | 39.81 | 39.81 | 39.66 | 39.75 | 528 | -0.32(-0.79%) |
May 12, 2016 | 40.04 | 40.07 | 40.04 | 40.07 | 252 | +0.18(+0.46%) |
May 11, 2016 | 39.88 | 39.92 | 39.88 | 39.89 | 1,438 | -0.21(-0.51%) |
May 10, 2016 | 39.94 | 40.10 | 39.94 | 40.09 | 9,868 | +0.26(+0.66%) |
May 09, 2016 | 39.85 | 39.89 | 39.83 | 39.83 | 8,317 | +0.02(+0.06%) |
May 06, 2016 | 39.55 | 39.81 | 39.55 | 39.81 | 7,975 | +0.04(+0.10%) |
May 05, 2016 | 39.77 | 39.77 | 39.77 | 39.77 | 252 | +0.01(+0.02%) |
May 04, 2016 | 39.77 | 39.77 | 39.72 | 39.76 | 528 | -0.32(-0.81%) |
May 03, 2016 | 40.12 | 40.12 | 40.08 | 40.08 | 728 | -1.39(-3.34%) |
Apr 28, 2016 | 40.92 | 41.47 | 41.47 | 41.47 | 757 | +0.13(+0.33%) |
Apr 27, 2016 | 41.21 | 41.57 | 41.21 | 41.34 | 1,163 | +0.32(+0.79%) |
Apr 26, 2016 | 41.05 | 41.05 | 41.01 | 41.01 | 475 | +0.14(+0.35%) |
Apr 25, 2016 | 40.87 | 40.87 | 40.87 | 40.87 | 127 | -0.24(-0.58%) |
Apr 22, 2016 | 41.28 | 41.28 | 41.07 | 41.11 | 3,030 | -0.05(-0.12%) |
Apr 21, 2016 | 41.30 | 41.30 | 41.15 | 41.15 | 530 | -0.28(-0.67%) |
Apr 20, 2016 | 41.33 | 41.44 | 41.33 | 41.43 | 11,358 | +0.15(+0.36%) |
Apr 19, 2016 | 41.15 | 41.29 | 41.15 | 41.28 | 2,309 | +0.65(+1.60%) |
Apr 18, 2016 | 40.58 | 40.63 | 40.58 | 40.63 | 757 | +0.26(+0.65%) |
Apr 15, 2016 | 40.41 | 40.41 | 40.36 | 40.37 | 1,135 | -0.05(-0.12%) |