Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 41.08 | 42.07 | 40.90 | 42.00 | 132,778 | +0.98(+2.39%) |
May 27, 2016 | 41.05 | 41.02 | 41.02 | 41.02 | 117,100 | +0.02(+0.05%) |
May 26, 2016 | 41.57 | 41.57 | 40.82 | 41.00 | 110,636 | -0.59(-1.42%) |
May 25, 2016 | 42.17 | 43.13 | 41.02 | 41.59 | 113,459 | -0.44(-1.05%) |
May 24, 2016 | 41.32 | 42.98 | 40.66 | 42.03 | 194,827 | +1.00(+2.44%) |
May 23, 2016 | 42.03 | 42.13 | 40.96 | 41.03 | 75,627 | -0.94(-2.24%) |
May 20, 2016 | 41.89 | 42.38 | 40.05 | 41.97 | 63,551 | +0.35(+0.84%) |
May 19, 2016 | 42.19 | 43.02 | 40.85 | 41.62 | 100,291 | -0.67(-1.58%) |
May 18, 2016 | 40.90 | 42.36 | 39.70 | 42.29 | 87,655 | +1.31(+3.20%) |
May 17, 2016 | 41.70 | 42.63 | 40.73 | 40.98 | 145,026 | -0.62(-1.49%) |
May 16, 2016 | 40.77 | 41.80 | 39.59 | 41.60 | 125,456 | +0.73(+1.79%) |
May 13, 2016 | 40.90 | 41.83 | 39.91 | 40.87 | 95,027 | +0.00(+0.00%) |
May 12, 2016 | 42.79 | 42.85 | 40.54 | 40.87 | 106,758 | -1.73(-4.06%) |
May 11, 2016 | 43.22 | 43.83 | 42.25 | 42.60 | 77,511 | -0.63(-1.46%) |
May 10, 2016 | 43.73 | 43.73 | 42.10 | 43.23 | 97,264 | -0.44(-1.01%) |
May 09, 2016 | 42.41 | 43.77 | 42.41 | 43.67 | 134,011 | +1.32(+3.12%) |
May 06, 2016 | 40.87 | 43.08 | 40.34 | 42.35 | 187,331 | +1.50(+3.67%) |
May 05, 2016 | 41.82 | 42.84 | 39.53 | 40.85 | 185,087 | +0.56(+1.39%) |
May 04, 2016 | 40.36 | 40.77 | 39.52 | 40.29 | 120,427 | -0.37(-0.91%) |
May 03, 2016 | 40.49 | 41.14 | 39.99 | 40.66 | 94,302 | -0.11(-0.27%) |
May 02, 2016 | 40.61 | 40.94 | 39.78 | 40.77 | 117,767 | +0.43(+1.07%) |
Apr 29, 2016 | 40.71 | 42.61 | 40.11 | 40.34 | 84,120 | -0.66(-1.61%) |
Apr 28, 2016 | 41.33 | 42.43 | 40.77 | 41.00 | 100,201 | -0.68(-1.63%) |
Apr 27, 2016 | 40.78 | 41.83 | 40.32 | 41.68 | 119,890 | +0.85(+2.08%) |
Apr 26, 2016 | 39.89 | 41.75 | 39.66 | 40.83 | 96,404 | +0.77(+1.92%) |
Apr 25, 2016 | 39.85 | 40.16 | 39.44 | 40.06 | 106,766 | +0.23(+0.58%) |
Apr 22, 2016 | 39.72 | 39.91 | 39.34 | 39.83 | 89,419 | +0.19(+0.48%) |
Apr 21, 2016 | 39.96 | 40.12 | 39.24 | 39.64 | 116,607 | -0.46(-1.15%) |
Apr 20, 2016 | 38.95 | 40.16 | 38.34 | 40.10 | 106,652 | +1.15(+2.95%) |
Apr 19, 2016 | 39.03 | 39.40 | 38.84 | 38.95 | 92,552 | +0.17(+0.44%) |
Apr 18, 2016 | 38.55 | 38.88 | 37.93 | 38.78 | 75,961 | +0.21(+0.54%) |
Apr 15, 2016 | 38.10 | 38.69 | 37.62 | 38.57 | 106,013 | +0.25(+0.65%) |
Apr 14, 2016 | 36.75 | 38.38 | 36.68 | 38.32 | 114,542 | +1.54(+4.19%) |
Apr 13, 2016 | 36.13 | 36.88 | 35.77 | 36.78 | 98,675 | +0.85(+2.37%) |
Apr 12, 2016 | 35.29 | 36.38 | 35.11 | 35.93 | 73,010 | +0.64(+1.81%) |
Apr 11, 2016 | 35.74 | 36.26 | 35.12 | 35.29 | 117,788 | -0.70(-1.94%) |
Apr 08, 2016 | 35.88 | 36.28 | 35.35 | 35.99 | 84,620 | +0.32(+0.90%) |
Apr 07, 2016 | 34.94 | 36.42 | 34.88 | 35.67 | 191,456 | +0.62(+1.77%) |
Apr 06, 2016 | 35.52 | 36.24 | 34.94 | 35.05 | 117,625 | -0.51(-1.43%) |
Apr 05, 2016 | 35.75 | 36.17 | 35.38 | 35.56 | 135,662 | -0.51(-1.41%) |
Apr 04, 2016 | 36.07 | 36.75 | 35.66 | 36.07 | 121,776 | +0.11(+0.31%) |
Apr 01, 2016 | 35.27 | 36.04 | 34.95 | 35.96 | 93,375 | +0.40(+1.12%) |
Mar 31, 2016 | 35.33 | 35.74 | 35.04 | 35.56 | 160,116 | +0.15(+0.42%) |
Mar 30, 2016 | 35.59 | 35.66 | 34.89 | 35.41 | 99,340 | -0.05(-0.14%) |
Mar 29, 2016 | 34.59 | 35.66 | 33.65 | 35.46 | 118,638 | +0.67(+1.93%) |
Mar 28, 2016 | 34.19 | 35.02 | 33.96 | 34.79 | 112,482 | +0.60(+1.75%) |
Mar 24, 2016 | 34.30 | 34.19 | 34.19 | 34.19 | 65,200 | -0.22(-0.64%) |
Mar 23, 2016 | 34.16 | 34.64 | 33.36 | 34.41 | 116,863 | +0.52(+1.53%) |
Mar 22, 2016 | 33.97 | 34.24 | 33.64 | 33.89 | 136,449 | -0.41(-1.20%) |
Mar 21, 2016 | 34.47 | 34.73 | 33.89 | 34.30 | 113,074 | -0.15(-0.44%) |
Mar 18, 2016 | 34.60 | 34.78 | 33.78 | 34.45 | 337,748 | +0.15(+0.44%) |
Mar 17, 2016 | 34.70 | 34.73 | 33.72 | 34.30 | 264,504 | -0.61(-1.75%) |
Mar 16, 2016 | 35.18 | 35.25 | 34.66 | 34.91 | 138,564 | -0.30(-0.85%) |
Mar 15, 2016 | 35.44 | 35.65 | 35.00 | 35.21 | 109,074 | -0.50(-1.40%) |
Mar 14, 2016 | 35.90 | 36.59 | 35.31 | 35.71 | 123,356 | -0.38(-1.05%) |
Mar 11, 2016 | 35.85 | 36.41 | 35.04 | 36.09 | 144,787 | +0.70(+1.98%) |
Mar 10, 2016 | 36.95 | 36.95 | 35.24 | 35.39 | 191,658 | -1.54(-4.17%) |
Mar 09, 2016 | 35.68 | 37.26 | 34.90 | 36.93 | 119,438 | +1.60(+4.53%) |
Mar 08, 2016 | 36.24 | 36.57 | 35.01 | 35.33 | 174,168 | -1.18(-3.23%) |
Mar 07, 2016 | 35.63 | 36.60 | 34.96 | 36.51 | 169,594 | +0.82(+2.30%) |
Mar 04, 2016 | 36.69 | 37.09 | 35.44 | 35.69 | 155,970 | -1.23(-3.33%) |
Mar 03, 2016 | 34.96 | 38.54 | 33.84 | 36.92 | 290,640 | +1.67(+4.74%) |
Mar 02, 2016 | 37.46 | 37.48 | 34.80 | 35.25 | 273,207 | -2.18(-5.82%) |