Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2016 | 41.89 | 41.89 | 41.79 | 41.83 | 1,398 | -0.06(-0.15%) |
May 26, 2016 | 42.10 | 42.10 | 41.85 | 41.89 | 1,281 | +0.14(+0.33%) |
May 25, 2016 | 41.64 | 41.76 | 41.64 | 41.76 | 1,278 | +0.50(+1.20%) |
May 24, 2016 | 41.13 | 41.26 | 41.13 | 41.26 | 644 | +0.38(+0.94%) |
May 23, 2016 | 41.00 | 41.00 | 40.87 | 40.87 | 719 | -0.13(-0.32%) |
May 20, 2016 | 40.92 | 41.00 | 40.87 | 41.00 | 789 | +0.49(+1.21%) |
May 19, 2016 | 40.52 | 40.52 | 40.52 | 40.52 | 248 | -0.39(-0.96%) |
May 18, 2016 | 41.24 | 41.40 | 40.91 | 40.91 | 7,102 | -0.38(-0.93%) |
May 17, 2016 | 41.45 | 41.54 | 41.29 | 41.29 | 836 | -0.08(-0.19%) |
May 16, 2016 | 41.03 | 41.37 | 41.03 | 41.37 | 726 | +0.06(+0.15%) |
May 12, 2016 | 41.81 | 41.81 | 41.31 | 41.31 | 53 | -0.32(-0.78%) |
May 11, 2016 | 41.64 | 41.64 | 41.62 | 41.63 | 1,679 | +0.22(+0.53%) |
May 10, 2016 | 41.41 | 41.41 | 41.41 | 41.41 | 21,474 | +0.53(+1.30%) |
May 09, 2016 | 40.88 | 40.88 | 40.88 | 40.88 | 246 | -0.32(-0.77%) |
May 05, 2016 | 41.20 | 41.21 | 41.20 | 41.20 | 97 | +0.19(+0.46%) |
May 04, 2016 | 41.01 | 41.01 | 41.01 | 41.01 | 370 | -0.62(-1.49%) |
May 03, 2016 | 41.34 | 41.63 | 41.32 | 41.63 | 807 | -0.11(-0.27%) |
Apr 29, 2016 | 41.98 | 41.98 | 41.57 | 41.75 | 1 | -0.48(-1.14%) |
Apr 28, 2016 | 42.45 | 42.45 | 42.23 | 42.23 | 2,789 | +0.16(+0.37%) |
Apr 27, 2016 | 42.07 | 42.07 | 42.07 | 42.07 | 171 | +0.72(+1.73%) |
Apr 25, 2016 | 41.37 | 41.37 | 41.35 | 41.35 | 5 | -0.41(-0.98%) |
Apr 22, 2016 | 41.87 | 41.87 | 41.76 | 41.76 | 525 | -0.26(-0.62%) |
Apr 21, 2016 | 42.03 | 42.03 | 42.03 | 42.03 | 285 | -0.15(-0.35%) |
Apr 19, 2016 | 42.17 | 42.17 | 42.17 | 42.17 | 44 | +1.12(+2.72%) |
Apr 15, 2016 | 41.06 | 41.06 | 41.06 | 41.06 | 6 | +0.08(+0.19%) |
Apr 14, 2016 | 40.98 | 40.98 | 40.98 | 40.98 | 358 | -0.21(-0.51%) |
Apr 13, 2016 | 41.19 | 41.19 | 41.19 | 41.19 | 303 | +0.45(+1.11%) |
Apr 12, 2016 | 40.70 | 40.73 | 40.65 | 40.73 | 2,148 | +0.77(+1.92%) |
Apr 08, 2016 | 39.94 | 39.97 | 39.94 | 39.97 | 2 | +0.49(+1.24%) |
Apr 06, 2016 | 39.53 | 39.48 | 39.48 | 39.48 | 458 | +0.36(+0.91%) |
Apr 05, 2016 | 39.12 | 39.12 | 39.12 | 39.12 | 387 | -1.01(-2.51%) |
Apr 01, 2016 | 40.13 | 40.13 | 40.13 | 40.13 | 458 | -0.83(-2.02%) |
Mar 30, 2016 | 41.07 | 40.95 | 40.95 | 40.95 | 916 | +0.43(+1.06%) |
Mar 29, 2016 | 40.42 | 40.61 | 40.42 | 40.52 | 2,866 | +0.49(+1.22%) |
Mar 24, 2016 | 40.00 | 40.04 | 40.00 | 40.04 | 45 | -0.74(-1.82%) |
Mar 22, 2016 | 40.78 | 40.78 | 40.78 | 40.78 | 35 | +0.31(+0.76%) |
Mar 21, 2016 | 40.33 | 40.47 | 40.33 | 40.47 | 577 | -0.04(-0.09%) |
Mar 18, 2016 | 40.56 | 40.56 | 40.51 | 40.51 | 577 | +0.98(+2.47%) |
Mar 14, 2016 | 39.33 | 39.53 | 39.53 | 39.53 | 916 | -0.03(-0.08%) |
Mar 11, 2016 | 39.57 | 39.57 | 39.53 | 39.56 | 1,031 | +1.08(+2.80%) |
Mar 10, 2016 | 38.48 | 38.48 | 38.48 | 38.48 | 114 | -0.76(-1.94%) |
Mar 07, 2016 | 39.24 | 39.24 | 39.24 | 39.25 | 1 | +0.72(+1.87%) |
Mar 04, 2016 | 37.92 | 38.53 | 37.92 | 38.53 | 482 | +0.88(+2.34%) |
Mar 02, 2016 | 37.65 | 37.65 | 37.65 | 37.65 | 2 | -0.05(-0.13%) |