Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 41.26 | 41.58 | 41.20 | 41.56 | 336,290 | +0.28(+0.68%) |
May 27, 2016 | 40.98 | 41.28 | 41.28 | 41.28 | 170,841 | +0.35(+0.85%) |
May 26, 2016 | 40.81 | 41.00 | 40.60 | 40.93 | 252,203 | +0.15(+0.38%) |
May 25, 2016 | 40.77 | 41.09 | 40.45 | 40.78 | 342,340 | +0.23(+0.56%) |
May 24, 2016 | 39.95 | 40.61 | 39.63 | 40.55 | 486,705 | +0.86(+2.18%) |
May 23, 2016 | 39.40 | 39.96 | 39.33 | 39.68 | 182,408 | +0.18(+0.46%) |
May 20, 2016 | 39.57 | 39.84 | 39.25 | 39.50 | 290,731 | +0.13(+0.32%) |
May 19, 2016 | 39.49 | 39.97 | 39.03 | 39.38 | 171,028 | -0.25(-0.62%) |
May 18, 2016 | 39.39 | 40.01 | 39.27 | 39.62 | 179,265 | +0.05(+0.11%) |
May 17, 2016 | 40.00 | 40.36 | 39.37 | 39.58 | 196,043 | -0.56(-1.41%) |
May 16, 2016 | 39.97 | 40.36 | 39.83 | 40.14 | 322,366 | +0.45(+1.12%) |
May 13, 2016 | 40.19 | 40.30 | 39.68 | 39.69 | 204,139 | -0.53(-1.31%) |
May 12, 2016 | 40.48 | 40.87 | 39.91 | 40.22 | 194,894 | +0.02(+0.05%) |
May 11, 2016 | 40.82 | 40.88 | 40.19 | 40.20 | 178,379 | -0.54(-1.32%) |
May 10, 2016 | 40.09 | 40.79 | 39.81 | 40.74 | 177,127 | +0.73(+1.82%) |
May 09, 2016 | 40.30 | 40.60 | 39.98 | 40.01 | 223,088 | -0.50(-1.24%) |
May 06, 2016 | 40.13 | 40.51 | 39.99 | 40.51 | 206,513 | +0.27(+0.68%) |
May 05, 2016 | 40.12 | 40.46 | 39.85 | 40.24 | 344,300 | +0.44(+1.10%) |
May 04, 2016 | 40.18 | 40.93 | 39.78 | 39.80 | 378,145 | -0.72(-1.77%) |
May 03, 2016 | 40.48 | 40.62 | 39.86 | 40.52 | 244,938 | -0.45(-1.09%) |
May 02, 2016 | 40.69 | 41.00 | 40.36 | 40.97 | 290,502 | +0.26(+0.65%) |
Apr 29, 2016 | 40.36 | 40.91 | 40.01 | 40.70 | 1,011,869 | +0.17(+0.43%) |
Apr 28, 2016 | 40.80 | 40.97 | 40.34 | 40.53 | 324,985 | -0.36(-0.89%) |
Apr 27, 2016 | 40.81 | 41.14 | 40.60 | 40.90 | 288,418 | +0.01(+0.02%) |
Apr 26, 2016 | 40.55 | 40.98 | 40.31 | 40.89 | 399,482 | +0.46(+1.13%) |
Apr 25, 2016 | 40.90 | 41.02 | 40.37 | 40.43 | 381,973 | -0.61(-1.49%) |
Apr 22, 2016 | 40.87 | 41.47 | 40.72 | 41.04 | 380,727 | +0.20(+0.49%) |
Apr 21, 2016 | 40.99 | 41.37 | 40.77 | 40.84 | 342,375 | -0.66(-1.58%) |
Apr 20, 2016 | 41.39 | 41.62 | 41.09 | 41.50 | 424,531 | +0.11(+0.26%) |
Apr 19, 2016 | 41.31 | 41.83 | 41.18 | 41.39 | 409,640 | +0.24(+0.57%) |
Apr 18, 2016 | 40.41 | 41.18 | 40.41 | 41.15 | 328,093 | +0.65(+1.61%) |
Apr 15, 2016 | 40.43 | 40.82 | 40.30 | 40.50 | 545,664 | +0.05(+0.13%) |
Apr 14, 2016 | 40.42 | 40.60 | 40.05 | 40.44 | 447,217 | +0.00(+0.00%) |
Apr 13, 2016 | 39.93 | 40.44 | 39.67 | 40.44 | 270,485 | +0.83(+2.11%) |
Apr 12, 2016 | 38.93 | 39.74 | 38.78 | 39.61 | 257,779 | +0.64(+1.63%) |
Apr 11, 2016 | 39.04 | 39.44 | 38.76 | 38.97 | 254,421 | +0.26(+0.68%) |
Apr 08, 2016 | 39.18 | 39.62 | 38.63 | 38.71 | 220,835 | -0.08(-0.21%) |
Apr 07, 2016 | 38.84 | 39.05 | 38.46 | 38.79 | 303,814 | -0.37(-0.95%) |
Apr 06, 2016 | 38.82 | 39.26 | 38.55 | 39.16 | 397,252 | +0.31(+0.79%) |
Apr 05, 2016 | 38.54 | 39.14 | 38.50 | 38.85 | 373,316 | +0.01(+0.02%) |
Apr 04, 2016 | 39.24 | 39.26 | 38.82 | 38.85 | 350,707 | -0.41(-1.04%) |
Apr 01, 2016 | 38.21 | 39.25 | 37.95 | 39.25 | 460,446 | +0.73(+1.91%) |
Mar 31, 2016 | 38.68 | 38.85 | 38.33 | 38.52 | 231,947 | -0.26(-0.68%) |
Mar 30, 2016 | 38.50 | 38.92 | 38.29 | 38.78 | 356,126 | +0.35(+0.92%) |
Mar 29, 2016 | 37.55 | 38.67 | 37.26 | 38.43 | 500,292 | +0.77(+2.05%) |
Mar 28, 2016 | 37.48 | 38.11 | 37.24 | 37.66 | 550,486 | +0.64(+1.74%) |
Mar 24, 2016 | 36.42 | 37.01 | 37.01 | 37.01 | 440,382 | +0.59(+1.62%) |
Mar 23, 2016 | 36.99 | 37.20 | 36.42 | 36.42 | 343,758 | -0.84(-2.26%) |
Mar 22, 2016 | 36.82 | 38.03 | 36.01 | 37.27 | 470,618 | +0.24(+0.66%) |
Mar 21, 2016 | 36.89 | 37.19 | 36.62 | 37.02 | 199,975 | +0.17(+0.47%) |
Mar 18, 2016 | 37.17 | 37.81 | 36.69 | 36.85 | 572,577 | -0.05(-0.15%) |
Mar 17, 2016 | 36.21 | 37.28 | 35.98 | 36.90 | 322,431 | +0.74(+2.06%) |
Mar 16, 2016 | 35.67 | 36.41 | 35.62 | 36.16 | 200,171 | +0.43(+1.19%) |
Mar 15, 2016 | 35.85 | 36.19 | 35.66 | 35.73 | 221,001 | -0.31(-0.86%) |
Mar 14, 2016 | 36.49 | 36.49 | 36.04 | 36.04 | 169,953 | -0.64(-1.76%) |
Mar 11, 2016 | 36.05 | 36.79 | 36.05 | 36.69 | 178,826 | +0.88(+2.46%) |
Mar 10, 2016 | 36.08 | 36.11 | 35.46 | 35.81 | 199,657 | -0.12(-0.33%) |
Mar 09, 2016 | 35.82 | 36.20 | 35.76 | 35.92 | 168,656 | +0.28(+0.79%) |
Mar 08, 2016 | 36.05 | 36.19 | 35.18 | 35.64 | 226,557 | -0.69(-1.90%) |
Mar 07, 2016 | 35.91 | 36.55 | 35.72 | 36.33 | 678,086 | +0.34(+0.93%) |
Mar 04, 2016 | 35.82 | 36.20 | 35.61 | 36.00 | 224,429 | +0.25(+0.71%) |
Mar 03, 2016 | 35.23 | 35.84 | 35.23 | 35.74 | 250,095 | +0.54(+1.55%) |
Mar 02, 2016 | 35.30 | 35.61 | 35.03 | 35.20 | 355,568 | -0.19(-0.54%) |