Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 41.46 | 41.48 | 41.11 | 41.26 | 573,497 | -0.06(-0.14%) |
May 27, 2016 | 41.08 | 41.32 | 41.32 | 41.32 | 326,788 | +0.29(+0.70%) |
May 26, 2016 | 41.27 | 41.27 | 40.97 | 41.03 | 445,789 | -0.18(-0.43%) |
May 25, 2016 | 40.97 | 41.37 | 40.97 | 41.21 | 633,843 | +0.37(+0.91%) |
May 24, 2016 | 40.38 | 40.90 | 40.38 | 40.84 | 581,910 | +0.66(+1.64%) |
May 23, 2016 | 40.23 | 40.33 | 40.08 | 40.18 | 361,972 | -0.06(-0.16%) |
May 20, 2016 | 40.11 | 40.43 | 40.10 | 40.24 | 376,799 | +0.30(+0.75%) |
May 19, 2016 | 40.11 | 40.30 | 39.69 | 39.95 | 798,914 | -0.36(-0.90%) |
May 18, 2016 | 39.57 | 40.37 | 39.57 | 40.31 | 6,947,443 | +0.64(+1.62%) |
May 17, 2016 | 39.92 | 40.04 | 39.56 | 39.67 | 451,079 | -0.34(-0.84%) |
May 16, 2016 | 39.76 | 40.18 | 39.76 | 40.00 | 256,359 | +0.24(+0.59%) |
May 13, 2016 | 40.12 | 40.31 | 39.69 | 39.77 | 420,964 | -0.46(-1.13%) |
May 12, 2016 | 40.35 | 40.43 | 39.98 | 40.22 | 384,121 | +0.05(+0.13%) |
May 11, 2016 | 40.52 | 40.59 | 40.16 | 40.17 | 359,801 | -0.44(-1.08%) |
May 10, 2016 | 40.26 | 40.61 | 40.26 | 40.61 | 416,432 | +0.49(+1.22%) |
May 09, 2016 | 40.11 | 40.26 | 39.94 | 40.12 | 298,815 | +0.00(+0.00%) |
May 06, 2016 | 39.68 | 40.14 | 39.67 | 40.12 | 373,600 | +0.19(+0.49%) |
May 05, 2016 | 40.03 | 40.16 | 39.84 | 39.93 | 461,221 | -0.01(-0.02%) |
May 04, 2016 | 39.80 | 40.11 | 39.75 | 39.94 | 408,852 | -0.22(-0.55%) |
May 03, 2016 | 40.24 | 40.24 | 39.82 | 40.16 | 694,773 | -0.51(-1.25%) |
May 02, 2016 | 40.33 | 40.72 | 40.27 | 40.66 | 570,210 | +0.42(+1.05%) |
Apr 29, 2016 | 40.33 | 40.43 | 39.95 | 40.24 | 530,884 | -0.26(-0.65%) |
Apr 28, 2016 | 40.60 | 40.90 | 40.38 | 40.50 | 466,170 | -0.39(-0.95%) |
Apr 27, 2016 | 40.86 | 41.00 | 40.68 | 40.89 | 496,476 | +0.05(+0.12%) |
Apr 26, 2016 | 40.65 | 40.88 | 40.59 | 40.84 | 505,427 | +0.26(+0.64%) |
Apr 25, 2016 | 40.52 | 40.58 | 40.31 | 40.58 | 337,870 | -0.08(-0.19%) |
Apr 22, 2016 | 40.32 | 40.71 | 40.32 | 40.65 | 351,092 | +0.37(+0.92%) |
Apr 21, 2016 | 40.70 | 40.79 | 40.20 | 40.28 | 445,654 | -0.41(-1.02%) |
Apr 20, 2016 | 40.46 | 40.76 | 40.43 | 40.70 | 371,004 | +0.30(+0.75%) |
Apr 19, 2016 | 40.11 | 40.43 | 40.09 | 40.39 | 592,061 | +0.37(+0.93%) |
Apr 18, 2016 | 39.61 | 40.03 | 39.58 | 40.02 | 428,765 | +0.26(+0.66%) |
Apr 15, 2016 | 39.92 | 39.93 | 39.70 | 39.76 | 540,971 | -0.06(-0.15%) |
Apr 14, 2016 | 39.65 | 40.03 | 39.59 | 39.82 | 571,925 | +0.05(+0.13%) |
Apr 13, 2016 | 39.30 | 39.78 | 39.28 | 39.77 | 901,075 | +0.82(+2.10%) |
Apr 12, 2016 | 38.52 | 38.98 | 38.42 | 38.95 | 741,619 | +0.51(+1.32%) |
Apr 11, 2016 | 38.48 | 38.80 | 38.42 | 38.44 | 551,632 | +0.14(+0.35%) |
Apr 08, 2016 | 38.37 | 38.67 | 38.24 | 38.31 | 464,194 | +0.16(+0.42%) |
Apr 07, 2016 | 38.57 | 38.62 | 37.96 | 38.15 | 492,870 | -0.71(-1.82%) |
Apr 06, 2016 | 38.60 | 38.88 | 38.49 | 38.86 | 414,740 | +0.21(+0.55%) |
Apr 05, 2016 | 38.85 | 38.89 | 38.60 | 38.65 | 411,800 | -0.53(-1.36%) |
Apr 04, 2016 | 39.37 | 39.43 | 39.12 | 39.18 | 313,598 | -0.20(-0.51%) |
Apr 01, 2016 | 38.93 | 39.43 | 38.79 | 39.38 | 624,660 | +0.25(+0.65%) |
Mar 31, 2016 | 39.09 | 39.30 | 39.04 | 39.13 | 396,852 | -0.06(-0.15%) |
Mar 30, 2016 | 39.15 | 39.44 | 39.13 | 39.19 | 389,079 | +0.21(+0.54%) |
Mar 29, 2016 | 38.64 | 38.98 | 38.46 | 38.97 | 435,992 | +0.21(+0.54%) |
Mar 28, 2016 | 38.75 | 38.87 | 38.59 | 38.76 | 338,409 | +0.13(+0.35%) |
Mar 24, 2016 | 38.59 | 38.63 | 38.63 | 38.63 | 543,027 | -0.20(-0.52%) |
Mar 23, 2016 | 39.09 | 39.13 | 38.83 | 38.83 | 368,936 | -0.35(-0.90%) |
Mar 22, 2016 | 39.01 | 39.30 | 38.92 | 39.19 | 457,940 | -0.08(-0.19%) |
Mar 21, 2016 | 39.29 | 39.49 | 39.11 | 39.26 | 328,336 | -0.08(-0.19%) |
Mar 18, 2016 | 39.19 | 39.51 | 39.17 | 39.34 | 525,650 | +0.34(+0.86%) |
Mar 17, 2016 | 38.47 | 39.11 | 38.29 | 39.00 | 625,350 | +0.46(+1.20%) |
Mar 16, 2016 | 38.36 | 38.71 | 38.26 | 38.54 | 599,811 | +0.02(+0.04%) |
Mar 15, 2016 | 38.34 | 38.54 | 38.25 | 38.52 | 378,598 | -0.09(-0.24%) |
Mar 14, 2016 | 38.67 | 38.73 | 38.41 | 38.61 | 340,931 | -0.15(-0.39%) |
Mar 11, 2016 | 38.19 | 38.80 | 38.18 | 38.76 | 398,304 | +0.97(+2.56%) |
Mar 10, 2016 | 38.02 | 38.19 | 37.36 | 37.80 | 576,668 | -0.03(-0.07%) |
Mar 09, 2016 | 37.95 | 38.02 | 37.70 | 37.82 | 745,050 | +0.03(+0.09%) |
Mar 08, 2016 | 38.14 | 38.22 | 37.75 | 37.79 | 799,552 | -0.62(-1.62%) |
Mar 07, 2016 | 38.18 | 38.45 | 38.07 | 38.41 | 634,616 | +0.03(+0.07%) |
Mar 04, 2016 | 38.40 | 38.47 | 38.14 | 38.39 | 734,738 | +0.12(+0.31%) |
Mar 03, 2016 | 37.97 | 38.27 | 37.80 | 38.27 | 490,269 | +0.29(+0.78%) |
Mar 02, 2016 | 37.57 | 37.97 | 37.55 | 37.97 | 1,249,320 | +0.40(+1.08%) |