Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 41.14 | 41.38 | 40.91 | 41.35 | 149,516 | +0.22(+0.53%) |
May 27, 2016 | 41.16 | 41.13 | 41.13 | 41.13 | 77,526 | +0.09(+0.21%) |
May 26, 2016 | 41.32 | 41.39 | 41.03 | 41.04 | 92,908 | -0.09(-0.23%) |
May 25, 2016 | 41.67 | 41.67 | 41.01 | 41.14 | 122,979 | -0.33(-0.80%) |
May 24, 2016 | 41.03 | 41.64 | 41.02 | 41.47 | 188,388 | +0.72(+1.77%) |
May 23, 2016 | 40.50 | 40.96 | 40.49 | 40.75 | 196,404 | +0.41(+1.01%) |
May 20, 2016 | 40.27 | 40.42 | 40.04 | 40.34 | 108,109 | +0.27(+0.69%) |
May 19, 2016 | 39.19 | 40.09 | 39.04 | 40.07 | 80,400 | +0.48(+1.22%) |
May 18, 2016 | 39.49 | 40.10 | 39.32 | 39.58 | 142,738 | -0.29(-0.74%) |
May 17, 2016 | 40.36 | 40.36 | 39.66 | 39.88 | 206,830 | -0.61(-1.50%) |
May 16, 2016 | 40.48 | 40.74 | 40.37 | 40.48 | 134,836 | +0.13(+0.33%) |
May 13, 2016 | 40.33 | 40.38 | 39.86 | 40.35 | 118,981 | +0.02(+0.05%) |
May 12, 2016 | 40.49 | 40.49 | 40.06 | 40.33 | 93,987 | +0.07(+0.16%) |
May 11, 2016 | 41.15 | 41.17 | 39.74 | 40.26 | 122,561 | -0.88(-2.14%) |
May 10, 2016 | 40.73 | 41.19 | 40.45 | 41.14 | 143,004 | +0.46(+1.14%) |
May 09, 2016 | 40.55 | 40.83 | 40.26 | 40.68 | 183,258 | -0.05(-0.12%) |
May 06, 2016 | 40.63 | 41.25 | 39.87 | 40.73 | 196,354 | -0.74(-1.78%) |
May 05, 2016 | 42.42 | 42.72 | 41.38 | 41.47 | 211,515 | +0.38(+0.92%) |
May 04, 2016 | 40.67 | 41.34 | 40.67 | 41.09 | 143,422 | +0.27(+0.65%) |
May 03, 2016 | 41.12 | 41.24 | 40.19 | 40.82 | 178,777 | -0.59(-1.42%) |
May 02, 2016 | 40.89 | 41.67 | 40.84 | 41.41 | 142,218 | +0.33(+0.81%) |
Apr 29, 2016 | 41.14 | 41.48 | 40.83 | 41.08 | 105,600 | -0.17(-0.41%) |
Apr 28, 2016 | 41.32 | 41.83 | 41.14 | 41.25 | 138,063 | -0.20(-0.48%) |
Apr 27, 2016 | 41.03 | 41.70 | 40.93 | 41.45 | 150,083 | +0.12(+0.30%) |
Apr 26, 2016 | 40.95 | 41.44 | 40.95 | 41.32 | 78,914 | +0.62(+1.53%) |
Apr 25, 2016 | 40.96 | 40.96 | 40.29 | 40.70 | 74,903 | -0.19(-0.46%) |
Apr 22, 2016 | 40.31 | 41.12 | 40.31 | 40.89 | 121,534 | +0.54(+1.34%) |
Apr 21, 2016 | 40.42 | 40.52 | 39.88 | 40.35 | 182,671 | +0.09(+0.24%) |
Apr 20, 2016 | 40.64 | 40.91 | 40.25 | 40.26 | 67,573 | -0.38(-0.93%) |
Apr 19, 2016 | 40.69 | 40.69 | 40.39 | 40.63 | 104,661 | +0.17(+0.42%) |
Apr 18, 2016 | 39.91 | 40.60 | 39.80 | 40.46 | 108,631 | +0.85(+2.15%) |
Apr 15, 2016 | 39.36 | 39.73 | 39.18 | 39.61 | 90,653 | +0.10(+0.26%) |
Apr 14, 2016 | 39.08 | 39.64 | 39.02 | 39.51 | 88,660 | +0.42(+1.07%) |
Apr 13, 2016 | 38.85 | 39.16 | 38.67 | 39.09 | 141,124 | +0.24(+0.61%) |
Apr 12, 2016 | 38.42 | 38.86 | 38.22 | 38.85 | 101,058 | +0.77(+2.01%) |
Apr 11, 2016 | 38.37 | 38.57 | 37.95 | 38.09 | 94,160 | -0.27(-0.69%) |
Apr 08, 2016 | 38.49 | 38.80 | 38.25 | 38.35 | 83,546 | +0.09(+0.25%) |
Apr 07, 2016 | 38.28 | 38.39 | 37.99 | 38.26 | 182,215 | -0.34(-0.88%) |
Apr 06, 2016 | 38.84 | 38.87 | 38.22 | 38.60 | 171,549 | -0.29(-0.75%) |
Apr 05, 2016 | 38.63 | 39.09 | 38.37 | 38.89 | 204,198 | -0.02(-0.05%) |
Apr 04, 2016 | 39.21 | 39.25 | 38.79 | 38.91 | 126,097 | -0.53(-1.34%) |
Apr 01, 2016 | 38.75 | 39.44 | 38.10 | 39.44 | 113,954 | +0.41(+1.04%) |
Mar 31, 2016 | 38.65 | 39.13 | 38.62 | 39.03 | 113,198 | +0.39(+1.00%) |
Mar 30, 2016 | 39.45 | 39.45 | 38.61 | 38.65 | 137,923 | -0.69(-1.76%) |
Mar 29, 2016 | 38.10 | 39.46 | 38.10 | 39.34 | 190,216 | +1.25(+3.28%) |
Mar 28, 2016 | 37.92 | 38.24 | 37.85 | 38.09 | 84,842 | -0.19(-0.49%) |
Mar 24, 2016 | 38.10 | 38.28 | 38.28 | 38.28 | 66,243 | +0.06(+0.15%) |
Mar 23, 2016 | 38.31 | 38.52 | 38.07 | 38.22 | 101,866 | -0.29(-0.76%) |
Mar 22, 2016 | 38.43 | 38.88 | 38.33 | 38.51 | 75,861 | -0.08(-0.20%) |
Mar 21, 2016 | 38.58 | 38.84 | 38.36 | 38.59 | 190,793 | -0.28(-0.73%) |
Mar 18, 2016 | 38.80 | 38.97 | 38.42 | 38.87 | 247,854 | +0.30(+0.79%) |
Mar 17, 2016 | 37.76 | 38.75 | 37.64 | 38.57 | 108,007 | +0.86(+2.28%) |
Mar 16, 2016 | 37.54 | 38.07 | 37.41 | 37.71 | 134,414 | +0.16(+0.43%) |
Mar 15, 2016 | 37.27 | 37.81 | 37.27 | 37.55 | 162,453 | +0.15(+0.40%) |
Mar 14, 2016 | 37.49 | 37.70 | 37.12 | 37.40 | 270,059 | -1.33(-3.42%) |
Mar 11, 2016 | 38.32 | 38.77 | 38.32 | 38.72 | 131,861 | +0.69(+1.82%) |
Mar 10, 2016 | 37.67 | 38.51 | 37.42 | 38.03 | 229,526 | +0.39(+1.02%) |
Mar 09, 2016 | 37.48 | 37.90 | 37.34 | 37.65 | 210,446 | +0.55(+1.49%) |
Mar 08, 2016 | 36.97 | 37.41 | 36.90 | 37.09 | 222,444 | +0.02(+0.05%) |
Mar 07, 2016 | 36.96 | 37.33 | 36.88 | 37.07 | 211,553 | -0.67(-1.77%) |
Mar 04, 2016 | 37.04 | 37.75 | 36.94 | 37.74 | 251,458 | +0.69(+1.85%) |
Mar 03, 2016 | 36.88 | 37.29 | 36.83 | 37.05 | 209,556 | +0.23(+0.64%) |
Mar 02, 2016 | 36.02 | 36.88 | 35.82 | 36.82 | 284,776 | +0.49(+1.34%) |