Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 42.49 | 42.63 | 42.28 | 42.47 | 36,257 | +0.15(+0.35%) |
May 27, 2016 | 42.02 | 42.32 | 42.32 | 42.32 | 16,194 | +0.40(+0.94%) |
May 26, 2016 | 42.16 | 42.17 | 41.87 | 41.93 | 113,111 | -0.05(-0.11%) |
May 25, 2016 | 41.98 | 42.09 | 41.88 | 41.97 | 32,781 | +0.17(+0.42%) |
May 24, 2016 | 41.11 | 41.87 | 41.11 | 41.80 | 49,688 | +0.86(+2.11%) |
May 23, 2016 | 41.13 | 41.23 | 40.93 | 40.93 | 48,937 | -0.13(-0.31%) |
May 20, 2016 | 40.53 | 41.06 | 40.53 | 41.06 | 58,376 | +0.64(+1.59%) |
May 19, 2016 | 40.43 | 40.77 | 40.14 | 40.42 | 36,815 | -0.31(-0.77%) |
May 18, 2016 | 40.42 | 41.11 | 40.42 | 40.73 | 76,279 | +0.13(+0.32%) |
May 17, 2016 | 41.15 | 41.40 | 40.48 | 40.60 | 52,570 | -0.69(-1.67%) |
May 16, 2016 | 41.08 | 41.45 | 40.99 | 41.29 | 27,082 | +0.42(+1.04%) |
May 13, 2016 | 41.03 | 41.32 | 40.81 | 40.87 | 34,768 | -0.27(-0.65%) |
May 12, 2016 | 41.55 | 41.62 | 40.92 | 41.14 | 114,281 | -0.29(-0.69%) |
May 11, 2016 | 41.73 | 41.85 | 41.41 | 41.42 | 40,771 | -0.52(-1.25%) |
May 10, 2016 | 41.67 | 41.96 | 41.57 | 41.95 | 40,999 | +0.42(+1.02%) |
May 09, 2016 | 41.50 | 41.76 | 41.34 | 41.52 | 105,327 | +0.00(+0.00%) |
May 06, 2016 | 41.13 | 41.52 | 41.03 | 41.52 | 34,918 | +0.33(+0.80%) |
May 05, 2016 | 41.62 | 41.69 | 41.17 | 41.19 | 26,203 | -0.17(-0.42%) |
May 04, 2016 | 41.30 | 41.79 | 41.26 | 41.37 | 39,007 | -0.18(-0.44%) |
May 03, 2016 | 41.94 | 41.94 | 41.28 | 41.55 | 46,577 | -0.71(-1.68%) |
May 02, 2016 | 41.97 | 42.26 | 41.81 | 42.26 | 108,977 | +0.32(+0.77%) |
Apr 29, 2016 | 42.08 | 42.16 | 41.61 | 41.94 | 130,632 | -0.17(-0.42%) |
Apr 28, 2016 | 42.42 | 42.70 | 42.05 | 42.11 | 41,937 | -0.53(-1.25%) |
Apr 27, 2016 | 42.51 | 42.71 | 42.33 | 42.65 | 43,069 | +0.23(+0.54%) |
Apr 26, 2016 | 42.04 | 42.47 | 41.95 | 42.42 | 35,420 | +0.57(+1.36%) |
Apr 25, 2016 | 42.06 | 42.13 | 41.67 | 41.85 | 16,774 | -0.31(-0.74%) |
Apr 22, 2016 | 41.72 | 42.23 | 41.72 | 42.16 | 44,701 | +0.49(+1.17%) |
Apr 21, 2016 | 42.14 | 42.14 | 41.59 | 41.67 | 40,393 | -0.40(-0.94%) |
Apr 20, 2016 | 42.02 | 42.26 | 41.84 | 42.07 | 35,743 | +0.08(+0.20%) |
Apr 19, 2016 | 41.84 | 42.19 | 41.79 | 41.98 | 88,296 | +0.22(+0.53%) |
Apr 18, 2016 | 41.27 | 41.81 | 41.27 | 41.76 | 31,730 | +0.19(+0.46%) |
Apr 15, 2016 | 41.32 | 41.61 | 41.32 | 41.57 | 39,383 | +0.13(+0.31%) |
Apr 14, 2016 | 41.49 | 41.59 | 41.32 | 41.44 | 38,459 | -0.07(-0.18%) |
Apr 13, 2016 | 40.73 | 41.54 | 40.73 | 41.51 | 46,151 | +0.93(+2.29%) |
Apr 12, 2016 | 40.15 | 40.70 | 40.10 | 40.58 | 40,935 | +0.42(+1.04%) |
Apr 11, 2016 | 40.41 | 40.73 | 40.13 | 40.17 | 36,276 | +0.02(+0.06%) |