Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 43.88 | 44.33 | 43.06 | 43.92 | 367,676 | +0.10(+0.23%) |
May 27, 2016 | 43.13 | 43.82 | 43.82 | 43.82 | 236,159 | +0.64(+1.49%) |
May 26, 2016 | 42.96 | 43.44 | 42.68 | 43.18 | 344,255 | +0.45(+1.04%) |
May 25, 2016 | 42.45 | 43.29 | 42.36 | 42.73 | 522,234 | +0.27(+0.64%) |
May 24, 2016 | 41.72 | 42.54 | 41.55 | 42.46 | 482,129 | +1.01(+2.43%) |
May 23, 2016 | 40.93 | 42.01 | 40.93 | 41.45 | 486,759 | +0.36(+0.88%) |
May 20, 2016 | 40.07 | 41.64 | 40.06 | 41.09 | 410,724 | +1.29(+3.23%) |
May 19, 2016 | 39.68 | 40.17 | 39.31 | 39.80 | 318,947 | -0.14(-0.35%) |
May 18, 2016 | 40.52 | 40.93 | 39.72 | 39.94 | 551,399 | -0.82(-2.00%) |
May 17, 2016 | 41.97 | 42.83 | 40.63 | 40.76 | 430,837 | -1.49(-3.54%) |
May 16, 2016 | 40.94 | 42.77 | 40.55 | 42.25 | 678,602 | +1.55(+3.81%) |
May 13, 2016 | 41.62 | 41.92 | 40.36 | 40.70 | 690,489 | -1.19(-2.84%) |
May 12, 2016 | 43.85 | 43.95 | 41.38 | 41.89 | 639,689 | -1.68(-3.86%) |
May 11, 2016 | 43.95 | 43.95 | 43.35 | 43.58 | 355,267 | -0.46(-1.05%) |
May 10, 2016 | 43.65 | 44.17 | 41.75 | 44.04 | 247,458 | +0.31(+0.71%) |
May 09, 2016 | 43.82 | 44.19 | 42.99 | 43.73 | 407,724 | -0.10(-0.22%) |
May 06, 2016 | 42.25 | 43.87 | 42.01 | 43.82 | 514,950 | +1.21(+2.83%) |
May 05, 2016 | 42.98 | 43.47 | 42.44 | 42.62 | 363,109 | -0.04(-0.10%) |
May 04, 2016 | 44.36 | 44.60 | 42.39 | 42.66 | 784,837 | -1.77(-3.98%) |
May 03, 2016 | 41.96 | 45.02 | 41.87 | 44.42 | 1,830,344 | +1.27(+2.93%) |
May 02, 2016 | 42.23 | 43.50 | 41.98 | 43.16 | 939,782 | +0.99(+2.34%) |
Apr 29, 2016 | 41.95 | 42.65 | 41.95 | 42.17 | 649,715 | -0.14(-0.33%) |
Apr 28, 2016 | 41.77 | 42.56 | 40.81 | 42.31 | 425,683 | +0.12(+0.27%) |
Apr 27, 2016 | 42.33 | 42.71 | 41.47 | 42.20 | 504,653 | -0.05(-0.12%) |
Apr 26, 2016 | 41.42 | 42.34 | 41.29 | 42.25 | 560,232 | +0.82(+1.98%) |
Apr 25, 2016 | 41.75 | 42.12 | 41.05 | 41.42 | 352,420 | -0.35(-0.85%) |
Apr 22, 2016 | 41.17 | 41.82 | 40.92 | 41.78 | 540,894 | +0.69(+1.68%) |
Apr 21, 2016 | 41.09 | 41.38 | 39.86 | 41.09 | 407,687 | -0.04(-0.10%) |
Apr 20, 2016 | 40.65 | 41.71 | 40.43 | 41.13 | 582,998 | -0.21(-0.50%) |
Apr 19, 2016 | 40.29 | 41.89 | 40.29 | 41.33 | 899,071 | +1.02(+2.53%) |
Apr 18, 2016 | 38.98 | 40.41 | 38.63 | 40.32 | 708,550 | +1.51(+3.90%) |
Apr 15, 2016 | 38.92 | 39.18 | 38.55 | 38.80 | 363,913 | -0.24(-0.61%) |
Apr 14, 2016 | 39.11 | 39.40 | 38.62 | 39.04 | 452,206 | -0.03(-0.08%) |
Apr 13, 2016 | 38.24 | 39.24 | 37.79 | 39.08 | 404,959 | +1.13(+2.97%) |
Apr 12, 2016 | 37.52 | 37.97 | 36.77 | 37.95 | 573,535 | +0.26(+0.70%) |
Apr 11, 2016 | 37.80 | 38.28 | 37.41 | 37.69 | 448,566 | +0.21(+0.57%) |
Apr 08, 2016 | 38.17 | 38.21 | 37.25 | 37.47 | 362,418 | -0.29(-0.76%) |
Apr 07, 2016 | 37.58 | 37.96 | 37.35 | 37.76 | 710,465 | -0.09(-0.24%) |
Apr 06, 2016 | 37.13 | 37.91 | 36.69 | 37.85 | 460,937 | +0.86(+2.33%) |
Apr 05, 2016 | 37.04 | 37.37 | 36.44 | 36.99 | 523,501 | -0.30(-0.82%) |
Apr 04, 2016 | 37.74 | 38.14 | 37.12 | 37.29 | 612,893 | -0.36(-0.96%) |
Apr 01, 2016 | 35.94 | 38.39 | 35.94 | 37.65 | 693,674 | +1.28(+3.52%) |
Mar 31, 2016 | 36.08 | 36.66 | 35.34 | 36.37 | 773,971 | +0.44(+1.23%) |
Mar 30, 2016 | 37.21 | 37.21 | 35.89 | 35.93 | 573,372 | -1.04(-2.80%) |
Mar 29, 2016 | 35.87 | 37.09 | 35.48 | 36.96 | 952,490 | +1.08(+3.02%) |
Mar 28, 2016 | 34.87 | 35.90 | 34.53 | 35.88 | 581,722 | +0.91(+2.61%) |
Mar 24, 2016 | 35.43 | 34.97 | 34.97 | 34.97 | 606,869 | -0.73(-2.05%) |
Mar 23, 2016 | 36.91 | 37.23 | 35.68 | 35.70 | 902,164 | -1.27(-3.44%) |
Mar 22, 2016 | 37.60 | 37.95 | 36.49 | 36.97 | 1,195,458 | -1.04(-2.72%) |
Mar 21, 2016 | 39.54 | 39.54 | 37.94 | 38.01 | 467,036 | -1.57(-3.97%) |
Mar 18, 2016 | 39.43 | 40.41 | 39.30 | 39.58 | 1,110,083 | +0.35(+0.90%) |
Mar 17, 2016 | 38.74 | 39.77 | 38.34 | 39.22 | 505,971 | +0.56(+1.45%) |
Mar 16, 2016 | 38.12 | 38.87 | 37.88 | 38.66 | 498,073 | +0.61(+1.60%) |
Mar 15, 2016 | 39.01 | 39.02 | 37.81 | 38.06 | 455,785 | -1.13(-2.89%) |
Mar 14, 2016 | 39.49 | 39.71 | 38.92 | 39.19 | 466,074 | -0.57(-1.43%) |
Mar 11, 2016 | 39.33 | 40.02 | 39.33 | 39.76 | 451,803 | +0.85(+2.17%) |
Mar 10, 2016 | 39.45 | 39.77 | 38.40 | 38.91 | 471,933 | -0.30(-0.75%) |
Mar 09, 2016 | 38.21 | 39.22 | 38.20 | 39.21 | 693,522 | +1.31(+3.47%) |
Mar 08, 2016 | 39.44 | 39.71 | 37.76 | 37.89 | 704,651 | -1.69(-4.28%) |
Mar 07, 2016 | 38.84 | 39.59 | 38.42 | 39.58 | 801,559 | +0.48(+1.24%) |
Mar 04, 2016 | 39.83 | 40.32 | 38.17 | 39.10 | 1,772,237 | -0.71(-1.78%) |
Mar 03, 2016 | 38.21 | 40.11 | 38.14 | 39.81 | 894,637 | +1.84(+4.85%) |
Mar 02, 2016 | 37.74 | 38.09 | 36.94 | 37.97 | 708,010 | +0.31(+0.83%) |