Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 41.07 | 41.31 | 40.84 | 41.28 | 149,766 | +0.22(+0.53%) |
May 27, 2016 | 41.09 | 41.06 | 41.06 | 41.06 | 77,655 | +0.09(+0.21%) |
May 26, 2016 | 41.25 | 41.32 | 40.96 | 40.97 | 93,062 | -0.09(-0.23%) |
May 25, 2016 | 41.60 | 41.60 | 40.95 | 41.07 | 123,184 | -0.33(-0.80%) |
May 24, 2016 | 40.96 | 41.57 | 40.95 | 41.40 | 188,702 | +0.72(+1.77%) |
May 23, 2016 | 40.43 | 40.89 | 40.42 | 40.68 | 196,731 | +0.41(+1.01%) |
May 20, 2016 | 40.21 | 40.35 | 39.97 | 40.27 | 108,289 | +0.27(+0.69%) |
May 19, 2016 | 39.13 | 40.03 | 38.98 | 40.00 | 80,534 | +0.48(+1.22%) |
May 18, 2016 | 39.42 | 40.04 | 39.26 | 39.52 | 142,976 | -0.29(-0.74%) |
May 17, 2016 | 40.29 | 40.29 | 39.59 | 39.81 | 207,175 | -0.61(-1.50%) |
May 16, 2016 | 40.42 | 40.67 | 40.30 | 40.42 | 135,061 | +0.13(+0.33%) |
May 13, 2016 | 40.26 | 40.31 | 39.79 | 40.28 | 119,179 | +0.02(+0.05%) |
May 12, 2016 | 40.42 | 40.42 | 39.99 | 40.26 | 94,144 | +0.07(+0.16%) |
May 11, 2016 | 41.09 | 41.10 | 39.68 | 40.20 | 122,766 | -0.88(-2.14%) |
May 10, 2016 | 40.66 | 41.12 | 40.39 | 41.08 | 143,242 | +0.46(+1.14%) |
May 09, 2016 | 40.48 | 40.76 | 40.20 | 40.61 | 183,563 | -0.05(-0.12%) |
May 06, 2016 | 40.57 | 41.18 | 39.80 | 40.66 | 196,681 | -0.74(-1.78%) |
May 05, 2016 | 42.35 | 42.64 | 41.31 | 41.40 | 211,867 | +0.38(+0.92%) |
May 04, 2016 | 40.60 | 41.27 | 40.60 | 41.02 | 143,661 | +0.26(+0.65%) |
May 03, 2016 | 41.05 | 41.17 | 40.12 | 40.76 | 179,075 | -0.59(-1.42%) |
May 02, 2016 | 40.82 | 41.60 | 40.77 | 41.34 | 142,455 | +0.33(+0.81%) |
Apr 29, 2016 | 41.08 | 41.41 | 40.76 | 41.01 | 105,776 | -0.17(-0.41%) |
Apr 28, 2016 | 41.26 | 41.76 | 41.08 | 41.18 | 138,293 | -0.20(-0.48%) |
Apr 27, 2016 | 40.96 | 41.63 | 40.86 | 41.38 | 150,333 | +0.12(+0.30%) |
Apr 26, 2016 | 40.88 | 41.37 | 40.88 | 41.26 | 79,045 | +0.62(+1.53%) |
Apr 25, 2016 | 40.90 | 40.90 | 40.23 | 40.63 | 75,028 | -0.19(-0.46%) |
Apr 22, 2016 | 40.24 | 41.05 | 40.24 | 40.82 | 121,737 | +0.54(+1.34%) |
Apr 21, 2016 | 40.35 | 40.45 | 39.81 | 40.28 | 182,975 | +0.09(+0.24%) |
Apr 20, 2016 | 40.58 | 40.84 | 40.18 | 40.19 | 67,686 | -0.38(-0.93%) |
Apr 19, 2016 | 40.62 | 40.62 | 40.32 | 40.57 | 104,835 | +0.17(+0.42%) |
Apr 18, 2016 | 39.85 | 40.53 | 39.73 | 40.40 | 108,812 | +0.85(+2.15%) |
Apr 15, 2016 | 39.29 | 39.67 | 39.11 | 39.55 | 90,804 | +0.10(+0.26%) |
Apr 14, 2016 | 39.02 | 39.57 | 38.95 | 39.44 | 88,808 | +0.42(+1.07%) |
Apr 13, 2016 | 38.79 | 39.09 | 38.61 | 39.03 | 141,359 | +0.24(+0.61%) |
Apr 12, 2016 | 38.35 | 38.80 | 38.16 | 38.79 | 101,227 | +0.77(+2.01%) |
Apr 11, 2016 | 38.31 | 38.51 | 37.88 | 38.02 | 94,317 | -0.26(-0.69%) |
Apr 08, 2016 | 38.43 | 38.73 | 38.18 | 38.29 | 83,686 | +0.09(+0.25%) |
Apr 07, 2016 | 38.21 | 38.33 | 37.93 | 38.19 | 182,519 | -0.34(-0.88%) |
Apr 06, 2016 | 38.78 | 38.81 | 38.15 | 38.53 | 171,835 | -0.29(-0.75%) |
Apr 05, 2016 | 38.56 | 39.03 | 38.31 | 38.83 | 204,538 | -0.02(-0.05%) |
Apr 04, 2016 | 39.15 | 39.19 | 38.72 | 38.85 | 126,307 | -0.53(-1.34%) |
Apr 01, 2016 | 38.69 | 39.38 | 38.03 | 39.38 | 114,144 | +0.41(+1.04%) |
Mar 31, 2016 | 38.58 | 39.07 | 38.55 | 38.97 | 113,386 | +0.39(+1.00%) |
Mar 30, 2016 | 39.38 | 39.38 | 38.54 | 38.58 | 138,153 | -0.69(-1.76%) |
Mar 29, 2016 | 38.03 | 39.39 | 38.03 | 39.27 | 190,533 | +1.25(+3.28%) |
Mar 28, 2016 | 37.85 | 38.18 | 37.79 | 38.02 | 84,983 | -0.19(-0.49%) |
Mar 24, 2016 | 38.03 | 38.21 | 38.21 | 38.21 | 66,353 | +0.06(+0.15%) |
Mar 23, 2016 | 38.25 | 38.46 | 38.01 | 38.16 | 102,036 | -0.29(-0.76%) |
Mar 22, 2016 | 38.36 | 38.81 | 38.27 | 38.45 | 75,988 | -0.08(-0.20%) |
Mar 21, 2016 | 38.52 | 38.78 | 38.30 | 38.52 | 191,111 | -0.28(-0.73%) |
Mar 18, 2016 | 38.73 | 38.90 | 38.35 | 38.81 | 248,267 | +0.30(+0.79%) |
Mar 17, 2016 | 37.69 | 38.69 | 37.58 | 38.51 | 108,187 | +0.86(+2.28%) |
Mar 16, 2016 | 37.48 | 38.01 | 37.34 | 37.65 | 134,638 | +0.16(+0.43%) |
Mar 15, 2016 | 37.21 | 37.75 | 37.21 | 37.49 | 162,724 | +0.15(+0.40%) |
Mar 14, 2016 | 37.43 | 37.64 | 37.06 | 37.33 | 270,509 | -1.32(-3.42%) |
Mar 11, 2016 | 38.26 | 38.70 | 38.26 | 38.66 | 132,081 | +0.69(+1.82%) |
Mar 10, 2016 | 37.61 | 38.45 | 37.36 | 37.97 | 229,909 | +0.38(+1.02%) |
Mar 09, 2016 | 37.41 | 37.84 | 37.27 | 37.58 | 210,797 | +0.55(+1.49%) |
Mar 08, 2016 | 36.91 | 37.35 | 36.84 | 37.03 | 222,815 | +0.02(+0.05%) |
Mar 07, 2016 | 36.90 | 37.26 | 36.82 | 37.01 | 211,905 | -0.67(-1.77%) |
Mar 04, 2016 | 36.97 | 37.69 | 36.88 | 37.68 | 251,877 | +0.68(+1.85%) |
Mar 03, 2016 | 36.82 | 37.23 | 36.77 | 36.99 | 209,906 | +0.23(+0.64%) |
Mar 02, 2016 | 35.96 | 36.81 | 35.76 | 36.76 | 285,250 | +0.49(+1.34%) |