Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 39.52 | 39.52 | 38.65 | 39.02 | 1,941,069 | -0.49(-1.25%) |
May 27, 2016 | 39.11 | 39.52 | 39.52 | 39.52 | 729,746 | +0.61(+1.56%) |
May 26, 2016 | 38.47 | 39.14 | 38.40 | 38.91 | 736,514 | +0.36(+0.95%) |
May 25, 2016 | 38.48 | 38.74 | 38.13 | 38.54 | 983,695 | +0.10(+0.27%) |
May 24, 2016 | 38.20 | 38.60 | 38.09 | 38.44 | 1,307,252 | +0.41(+1.07%) |
May 23, 2016 | 38.58 | 38.69 | 38.00 | 38.03 | 1,017,409 | -0.49(-1.28%) |
May 20, 2016 | 38.70 | 38.86 | 38.36 | 38.53 | 1,250,766 | -0.15(-0.38%) |
May 19, 2016 | 38.57 | 39.01 | 38.28 | 38.67 | 943,580 | -0.18(-0.47%) |
May 18, 2016 | 38.88 | 39.25 | 38.63 | 38.86 | 1,388,990 | -0.26(-0.67%) |
May 17, 2016 | 39.32 | 39.56 | 38.90 | 39.12 | 951,192 | -0.23(-0.57%) |
May 16, 2016 | 38.90 | 39.49 | 38.65 | 39.34 | 1,122,462 | +0.34(+0.87%) |
May 13, 2016 | 39.11 | 39.45 | 38.67 | 39.00 | 1,186,698 | -0.07(-0.18%) |
May 12, 2016 | 39.21 | 39.57 | 38.86 | 39.07 | 1,859,256 | +0.03(+0.09%) |
May 11, 2016 | 39.85 | 40.11 | 38.97 | 39.04 | 1,261,781 | -1.05(-2.62%) |
May 10, 2016 | 40.06 | 40.16 | 39.78 | 40.09 | 1,097,752 | +0.07(+0.17%) |
May 09, 2016 | 39.62 | 40.18 | 39.53 | 40.02 | 1,119,226 | +0.56(+1.41%) |
May 06, 2016 | 40.04 | 40.04 | 38.96 | 39.46 | 1,269,208 | -0.67(-1.66%) |
May 05, 2016 | 40.16 | 40.37 | 39.86 | 40.13 | 1,284,752 | -0.06(-0.15%) |
May 04, 2016 | 40.38 | 40.58 | 40.04 | 40.19 | 1,227,002 | -0.39(-0.96%) |
May 03, 2016 | 40.76 | 40.95 | 40.50 | 40.58 | 1,281,346 | -0.26(-0.64%) |
May 02, 2016 | 40.19 | 40.92 | 40.19 | 40.84 | 1,278,904 | +0.65(+1.62%) |
Apr 29, 2016 | 39.77 | 40.33 | 39.77 | 40.19 | 1,614,725 | +0.53(+1.33%) |
Apr 28, 2016 | 39.49 | 39.88 | 39.20 | 39.66 | 1,195,508 | -0.14(-0.35%) |
Apr 27, 2016 | 39.34 | 39.83 | 39.13 | 39.80 | 1,265,907 | +0.31(+0.79%) |
Apr 26, 2016 | 39.02 | 39.55 | 38.83 | 39.49 | 1,425,612 | +0.46(+1.18%) |
Apr 25, 2016 | 38.66 | 39.15 | 38.52 | 39.03 | 1,255,759 | +0.31(+0.81%) |
Apr 22, 2016 | 38.92 | 39.11 | 38.47 | 38.72 | 1,540,232 | -0.30(-0.78%) |
Apr 21, 2016 | 38.86 | 39.56 | 38.73 | 39.02 | 1,751,349 | +0.20(+0.51%) |
Apr 20, 2016 | 38.26 | 39.07 | 38.09 | 38.82 | 3,495,572 | +0.23(+0.61%) |
Apr 19, 2016 | 38.74 | 40.91 | 37.57 | 38.59 | 6,755,743 | -2.75(-6.65%) |
Apr 18, 2016 | 40.99 | 41.43 | 40.53 | 41.34 | 2,178,853 | +0.35(+0.85%) |
Apr 15, 2016 | 40.96 | 41.19 | 40.57 | 40.99 | 1,101,488 | +0.12(+0.30%) |
Apr 14, 2016 | 41.41 | 41.54 | 40.82 | 40.87 | 1,679,311 | -0.50(-1.22%) |
Apr 13, 2016 | 41.39 | 41.53 | 40.85 | 41.37 | 1,916,441 | +0.23(+0.55%) |
Apr 12, 2016 | 40.30 | 41.22 | 40.04 | 41.15 | 1,524,186 | +0.92(+2.29%) |
Apr 11, 2016 | 40.21 | 41.43 | 40.21 | 40.23 | 2,019,121 | +0.56(+1.40%) |
Apr 08, 2016 | 39.80 | 39.97 | 39.39 | 39.67 | 619,404 | -0.11(-0.28%) |
Apr 07, 2016 | 39.48 | 40.20 | 39.41 | 39.78 | 1,128,056 | +0.04(+0.11%) |
Apr 06, 2016 | 40.07 | 40.62 | 39.71 | 39.74 | 1,276,732 | -0.43(-1.08%) |
Apr 05, 2016 | 40.35 | 40.40 | 39.71 | 40.17 | 1,395,937 | -0.47(-1.15%) |
Apr 04, 2016 | 40.25 | 40.76 | 40.01 | 40.64 | 1,196,728 | +0.42(+1.04%) |
Apr 01, 2016 | 39.84 | 40.32 | 39.73 | 40.23 | 783,493 | +0.36(+0.89%) |
Mar 31, 2016 | 40.31 | 40.53 | 39.65 | 39.87 | 1,230,504 | -0.44(-1.10%) |
Mar 30, 2016 | 40.78 | 41.03 | 40.29 | 40.31 | 827,690 | -0.12(-0.30%) |
Mar 29, 2016 | 39.90 | 40.56 | 39.90 | 40.43 | 756,978 | +0.62(+1.57%) |
Mar 28, 2016 | 39.43 | 40.00 | 39.32 | 39.81 | 815,594 | +0.68(+1.73%) |
Mar 24, 2016 | 39.32 | 39.13 | 39.13 | 39.13 | 1,122,854 | -0.50(-1.27%) |
Mar 23, 2016 | 39.92 | 40.01 | 39.38 | 39.64 | 854,131 | -0.38(-0.95%) |
Mar 22, 2016 | 40.78 | 40.98 | 39.97 | 40.02 | 1,246,263 | -0.90(-2.21%) |
Mar 21, 2016 | 40.68 | 40.95 | 40.42 | 40.92 | 762,890 | +0.26(+0.64%) |
Mar 18, 2016 | 40.43 | 41.31 | 40.35 | 40.66 | 1,531,602 | +0.04(+0.11%) |
Mar 17, 2016 | 40.38 | 40.84 | 40.03 | 40.62 | 856,111 | +0.10(+0.24%) |
Mar 16, 2016 | 40.32 | 40.87 | 39.95 | 40.52 | 804,695 | +0.20(+0.49%) |
Mar 15, 2016 | 40.83 | 40.95 | 40.21 | 40.32 | 1,218,670 | -0.51(-1.25%) |
Mar 14, 2016 | 41.60 | 41.84 | 40.31 | 40.83 | 3,082,970 | -1.54(-3.62%) |
Mar 11, 2016 | 42.16 | 42.44 | 41.75 | 42.37 | 477,557 | +0.49(+1.16%) |
Mar 10, 2016 | 42.79 | 43.06 | 41.61 | 41.88 | 910,871 | -0.63(-1.49%) |
Mar 09, 2016 | 43.58 | 43.74 | 42.39 | 42.52 | 1,407,378 | -0.68(-1.57%) |
Mar 08, 2016 | 43.34 | 43.53 | 43.05 | 43.19 | 708,099 | -0.40(-0.92%) |
Mar 07, 2016 | 43.36 | 43.59 | 42.67 | 43.59 | 1,205,190 | -0.03(-0.08%) |
Mar 04, 2016 | 43.19 | 44.01 | 43.00 | 43.63 | 1,091,573 | +0.38(+0.88%) |
Mar 03, 2016 | 42.77 | 43.32 | 42.19 | 43.25 | 965,880 | +0.51(+1.20%) |
Mar 02, 2016 | 43.19 | 43.19 | 42.48 | 42.73 | 889,870 | -0.41(-0.95%) |