Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 40.70 | 40.91 | 40.29 | 40.83 | 1,026,410 | +0.25(+0.61%) |
May 27, 2016 | 40.24 | 40.58 | 40.58 | 40.58 | 616,761 | +0.29(+0.73%) |
May 26, 2016 | 39.97 | 40.38 | 39.79 | 40.29 | 929,651 | +0.29(+0.73%) |
May 25, 2016 | 40.23 | 40.34 | 39.73 | 39.99 | 870,806 | -0.09(-0.24%) |
May 24, 2016 | 39.87 | 40.31 | 39.87 | 40.09 | 919,722 | +0.49(+1.24%) |
May 23, 2016 | 39.86 | 40.02 | 39.27 | 39.59 | 667,055 | -0.27(-0.66%) |
May 20, 2016 | 39.49 | 39.89 | 39.41 | 39.86 | 776,898 | +0.54(+1.37%) |
May 19, 2016 | 39.23 | 39.38 | 38.28 | 39.32 | 630,119 | -0.30(-0.76%) |
May 18, 2016 | 39.71 | 40.11 | 39.16 | 39.62 | 775,727 | -0.36(-0.90%) |
May 17, 2016 | 40.75 | 40.80 | 39.66 | 39.98 | 837,880 | -0.80(-1.97%) |
May 16, 2016 | 40.30 | 41.00 | 40.30 | 40.79 | 862,333 | +0.35(+0.87%) |
May 13, 2016 | 40.42 | 40.50 | 40.07 | 40.44 | 545,287 | -0.05(-0.12%) |
May 12, 2016 | 40.02 | 40.59 | 39.84 | 40.48 | 809,379 | +0.59(+1.47%) |
May 11, 2016 | 40.59 | 40.59 | 39.71 | 39.90 | 793,137 | -0.77(-1.89%) |
May 10, 2016 | 40.95 | 41.10 | 40.55 | 40.66 | 1,077,871 | -0.12(-0.30%) |
May 09, 2016 | 39.85 | 40.88 | 39.85 | 40.79 | 1,333,813 | +0.97(+2.45%) |
May 06, 2016 | 38.67 | 39.90 | 38.55 | 39.81 | 2,132,235 | +1.10(+2.84%) |
May 05, 2016 | 38.65 | 38.91 | 38.56 | 38.71 | 774,114 | +0.09(+0.25%) |
May 04, 2016 | 38.13 | 38.72 | 38.13 | 38.62 | 829,572 | +0.32(+0.84%) |
May 03, 2016 | 38.60 | 38.69 | 38.05 | 38.30 | 1,133,048 | -0.54(-1.39%) |
May 02, 2016 | 38.37 | 38.94 | 38.37 | 38.84 | 527,921 | +0.62(+1.63%) |
Apr 29, 2016 | 38.25 | 38.40 | 37.80 | 38.21 | 976,173 | -0.23(-0.59%) |
Apr 28, 2016 | 38.23 | 38.85 | 38.15 | 38.44 | 735,412 | -0.15(-0.39%) |
Apr 27, 2016 | 38.55 | 38.69 | 38.18 | 38.59 | 848,394 | -0.02(-0.05%) |
Apr 26, 2016 | 38.30 | 38.78 | 38.11 | 38.61 | 959,719 | +0.28(+0.74%) |
Apr 25, 2016 | 37.67 | 38.33 | 37.64 | 38.33 | 815,117 | +0.59(+1.56%) |
Apr 22, 2016 | 37.57 | 37.84 | 37.41 | 37.74 | 847,538 | +0.39(+1.04%) |
Apr 21, 2016 | 37.70 | 37.87 | 37.09 | 37.35 | 842,616 | -0.44(-1.18%) |
Apr 20, 2016 | 38.32 | 38.44 | 37.76 | 37.80 | 810,668 | -0.44(-1.16%) |
Apr 19, 2016 | 38.17 | 38.40 | 38.11 | 38.24 | 619,121 | +0.08(+0.20%) |
Apr 18, 2016 | 37.80 | 38.18 | 37.69 | 38.17 | 861,949 | +0.35(+0.93%) |
Apr 15, 2016 | 37.56 | 37.89 | 37.56 | 37.81 | 848,742 | +0.25(+0.66%) |
Apr 14, 2016 | 37.58 | 37.64 | 37.39 | 37.57 | 634,898 | -0.05(-0.13%) |
Apr 13, 2016 | 37.75 | 37.76 | 37.31 | 37.62 | 513,055 | -0.01(-0.02%) |
Apr 12, 2016 | 37.61 | 37.77 | 37.18 | 37.63 | 725,488 | +0.09(+0.25%) |
Apr 11, 2016 | 37.66 | 37.80 | 37.36 | 37.53 | 808,606 | -0.05(-0.13%) |
Apr 08, 2016 | 37.68 | 37.89 | 37.44 | 37.58 | 1,012,406 | +0.06(+0.15%) |
Apr 07, 2016 | 37.55 | 37.75 | 37.39 | 37.52 | 979,854 | -0.29(-0.78%) |
Apr 06, 2016 | 37.48 | 37.84 | 37.39 | 37.81 | 941,105 | +0.28(+0.76%) |
Apr 05, 2016 | 37.46 | 37.73 | 37.33 | 37.53 | 936,035 | -0.05(-0.13%) |
Apr 04, 2016 | 37.77 | 37.86 | 37.38 | 37.58 | 1,438,115 | -0.21(-0.55%) |
Apr 01, 2016 | 37.09 | 37.81 | 36.98 | 37.79 | 14,751,146 | +0.43(+1.14%) |
Mar 31, 2016 | 37.71 | 37.88 | 37.14 | 37.36 | 3,490,756 | -0.36(-0.95%) |
Mar 30, 2016 | 37.82 | 37.90 | 37.64 | 37.72 | 3,231,304 | +0.12(+0.33%) |
Mar 29, 2016 | 38.07 | 38.10 | 37.38 | 37.60 | 5,013,648 | +0.82(+2.22%) |
Mar 28, 2016 | 36.54 | 36.85 | 36.33 | 36.78 | 743,318 | +0.38(+1.03%) |
Mar 24, 2016 | 36.30 | 36.40 | 36.40 | 36.40 | 853,467 | -0.07(-0.18%) |
Mar 23, 2016 | 36.88 | 37.10 | 36.45 | 36.47 | 344,683 | -0.42(-1.15%) |
Mar 22, 2016 | 36.62 | 37.12 | 36.49 | 36.89 | 674,044 | +0.17(+0.46%) |
Mar 21, 2016 | 37.00 | 37.37 | 36.65 | 36.72 | 770,439 | -0.36(-0.96%) |
Mar 18, 2016 | 37.07 | 37.12 | 36.74 | 37.08 | 1,366,313 | +0.19(+0.51%) |
Mar 17, 2016 | 36.01 | 37.11 | 35.84 | 36.89 | 799,753 | +0.84(+2.32%) |
Mar 16, 2016 | 35.59 | 36.09 | 35.36 | 36.06 | 1,052,865 | +0.27(+0.76%) |
Mar 15, 2016 | 35.55 | 35.85 | 35.42 | 35.78 | 386,569 | +0.06(+0.16%) |
Mar 14, 2016 | 35.71 | 35.82 | 35.47 | 35.73 | 278,698 | -0.11(-0.31%) |
Mar 11, 2016 | 35.48 | 35.86 | 35.05 | 35.84 | 491,911 | +0.74(+2.11%) |
Mar 10, 2016 | 35.41 | 35.50 | 34.66 | 35.10 | 447,973 | -0.08(-0.24%) |
Mar 09, 2016 | 35.18 | 35.38 | 35.03 | 35.18 | 358,816 | +0.06(+0.16%) |
Mar 08, 2016 | 35.45 | 35.64 | 35.02 | 35.13 | 874,910 | -0.42(-1.19%) |
Mar 07, 2016 | 35.47 | 36.07 | 35.04 | 35.55 | 1,072,967 | -0.19(-0.53%) |
Mar 04, 2016 | 35.45 | 35.79 | 35.19 | 35.74 | 897,487 | +0.25(+0.72%) |
Mar 03, 2016 | 35.44 | 35.52 | 35.14 | 35.48 | 1,421,142 | +0.23(+0.67%) |
Mar 02, 2016 | 35.07 | 35.25 | 34.53 | 35.25 | 1,066,312 | +0.17(+0.48%) |