Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 40.60 | 40.87 | 40.47 | 40.64 | 460,277 | +0.43(+1.07%) |
May 27, 2016 | 40.28 | 40.21 | 40.21 | 40.21 | 221,014 | +0.08(+0.19%) |
May 26, 2016 | 40.34 | 40.52 | 39.91 | 40.13 | 218,936 | -0.10(-0.24%) |
May 25, 2016 | 40.44 | 40.57 | 40.06 | 40.23 | 406,708 | +0.64(+1.62%) |
May 24, 2016 | 39.21 | 39.77 | 39.15 | 39.59 | 760,383 | +1.18(+3.07%) |
May 23, 2016 | 38.77 | 39.02 | 38.36 | 38.41 | 256,520 | -0.89(-2.27%) |
May 20, 2016 | 39.46 | 39.53 | 39.04 | 39.30 | 371,253 | +0.49(+1.26%) |
May 19, 2016 | 39.97 | 40.04 | 38.42 | 38.81 | 1,051,887 | -1.26(-3.15%) |
May 18, 2016 | 40.34 | 40.90 | 39.90 | 40.08 | 434,521 | -0.23(-0.57%) |
May 17, 2016 | 40.98 | 41.08 | 40.24 | 40.31 | 474,823 | -1.48(-3.53%) |
May 16, 2016 | 41.89 | 42.16 | 41.70 | 41.78 | 465,958 | -0.03(-0.07%) |
May 13, 2016 | 41.73 | 42.61 | 41.72 | 41.81 | 640,160 | +0.50(+1.21%) |
May 12, 2016 | 41.70 | 41.80 | 40.99 | 41.31 | 321,492 | -0.03(-0.07%) |
May 11, 2016 | 41.36 | 41.79 | 41.27 | 41.34 | 400,113 | -0.26(-0.62%) |
May 10, 2016 | 41.36 | 41.69 | 41.35 | 41.60 | 523,117 | +0.49(+1.19%) |
May 09, 2016 | 41.27 | 41.34 | 40.93 | 41.11 | 312,606 | -0.30(-0.72%) |
May 06, 2016 | 41.23 | 41.85 | 41.11 | 41.41 | 492,967 | +0.29(+0.70%) |
May 05, 2016 | 41.94 | 41.94 | 40.78 | 41.12 | 712,080 | -0.96(-2.28%) |
May 04, 2016 | 42.27 | 42.73 | 42.04 | 42.08 | 641,467 | -0.02(-0.05%) |
May 03, 2016 | 42.00 | 42.24 | 41.81 | 42.10 | 470,456 | -0.56(-1.30%) |
May 02, 2016 | 44.54 | 44.59 | 41.71 | 42.65 | 1,381,549 | -1.26(-2.88%) |
Apr 29, 2016 | 43.46 | 44.18 | 42.99 | 43.92 | 1,323,480 | +0.81(+1.89%) |
Apr 28, 2016 | 42.20 | 43.57 | 42.10 | 43.10 | 1,087,730 | +1.00(+2.37%) |
Apr 27, 2016 | 41.97 | 42.30 | 41.88 | 42.11 | 394,347 | -0.10(-0.23%) |
Apr 26, 2016 | 41.90 | 42.30 | 41.71 | 42.20 | 513,278 | +1.05(+2.56%) |
Apr 25, 2016 | 41.42 | 41.48 | 40.97 | 41.15 | 220,958 | -0.02(-0.05%) |
Apr 22, 2016 | 41.67 | 41.71 | 41.02 | 41.17 | 395,508 | -0.61(-1.47%) |
Apr 21, 2016 | 42.71 | 42.71 | 41.74 | 41.78 | 517,380 | -0.84(-1.98%) |
Apr 20, 2016 | 42.78 | 42.90 | 42.49 | 42.62 | 615,539 | -0.26(-0.60%) |
Apr 19, 2016 | 42.57 | 42.98 | 42.57 | 42.88 | 537,590 | +0.81(+1.94%) |
Apr 18, 2016 | 41.98 | 42.33 | 41.82 | 42.07 | 320,800 | -0.05(-0.11%) |
Apr 15, 2016 | 41.48 | 42.15 | 41.24 | 42.12 | 704,278 | +1.43(+3.51%) |
Apr 14, 2016 | 40.29 | 41.12 | 39.96 | 40.69 | 486,919 | +0.51(+1.26%) |
Apr 13, 2016 | 40.17 | 40.24 | 39.87 | 40.18 | 378,650 | +0.58(+1.48%) |
Apr 12, 2016 | 39.50 | 39.67 | 39.03 | 39.60 | 348,145 | -0.04(-0.10%) |
Apr 11, 2016 | 39.44 | 40.11 | 39.35 | 39.64 | 519,010 | +0.24(+0.61%) |
Apr 08, 2016 | 39.52 | 39.67 | 39.12 | 39.40 | 525,794 | +0.46(+1.18%) |
Apr 07, 2016 | 39.16 | 39.45 | 38.68 | 38.94 | 668,691 | -0.71(-1.79%) |
Apr 06, 2016 | 38.50 | 39.95 | 38.42 | 39.65 | 646,397 | +1.09(+2.83%) |
Apr 05, 2016 | 38.52 | 38.86 | 38.36 | 38.55 | 409,400 | -0.86(-2.19%) |
Apr 04, 2016 | 39.50 | 39.95 | 39.30 | 39.42 | 1,305,135 | +0.10(+0.24%) |
Apr 01, 2016 | 39.01 | 39.44 | 38.95 | 39.32 | 444,119 | -0.62(-1.56%) |
Mar 31, 2016 | 39.84 | 40.10 | 39.57 | 39.94 | 359,425 | -0.58(-1.44%) |
Mar 30, 2016 | 40.33 | 40.71 | 40.15 | 40.53 | 483,837 | +0.76(+1.90%) |
Mar 29, 2016 | 39.15 | 39.80 | 39.02 | 39.77 | 326,093 | +0.40(+1.02%) |
Mar 28, 2016 | 39.31 | 39.74 | 38.82 | 39.37 | 214,711 | -0.05(-0.12%) |
Mar 24, 2016 | 38.53 | 39.42 | 39.42 | 39.42 | 228,009 | +0.45(+1.16%) |
Mar 23, 2016 | 39.90 | 39.90 | 38.97 | 38.97 | 235,798 | -0.94(-2.35%) |
Mar 22, 2016 | 39.89 | 40.23 | 39.75 | 39.90 | 283,156 | -0.36(-0.90%) |
Mar 21, 2016 | 40.59 | 40.71 | 40.20 | 40.27 | 353,484 | -0.34(-0.85%) |
Mar 18, 2016 | 40.93 | 41.25 | 40.61 | 40.61 | 513,406 | -0.30(-0.73%) |
Mar 17, 2016 | 40.70 | 41.19 | 40.38 | 40.91 | 283,419 | +0.43(+1.06%) |
Mar 16, 2016 | 39.38 | 40.79 | 39.37 | 40.48 | 516,595 | +0.81(+2.05%) |
Mar 15, 2016 | 39.71 | 40.04 | 39.37 | 39.66 | 321,495 | -0.60(-1.50%) |
Mar 14, 2016 | 40.78 | 41.01 | 40.18 | 40.27 | 756,214 | -0.70(-1.71%) |
Mar 11, 2016 | 40.32 | 41.11 | 40.24 | 40.97 | 588,826 | +1.15(+2.89%) |
Mar 10, 2016 | 40.21 | 40.33 | 39.13 | 39.82 | 671,414 | -0.44(-1.09%) |
Mar 09, 2016 | 39.96 | 40.57 | 39.66 | 40.26 | 504,796 | +0.78(+1.97%) |
Mar 08, 2016 | 40.16 | 40.27 | 39.28 | 39.48 | 985,678 | +0.59(+1.53%) |
Mar 07, 2016 | 37.46 | 39.03 | 37.46 | 38.89 | 1,014,375 | +0.82(+2.16%) |
Mar 04, 2016 | 37.59 | 38.25 | 37.35 | 38.07 | 422,466 | +0.33(+0.86%) |
Mar 03, 2016 | 37.45 | 37.96 | 37.37 | 37.74 | 403,734 | -0.13(-0.35%) |
Mar 02, 2016 | 37.42 | 37.90 | 37.28 | 37.87 | 353,712 | +0.05(+0.13%) |