Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 40.75 | 41.37 | 40.49 | 40.76 | 166,423 | +0.27(+0.67%) |
May 27, 2016 | 39.40 | 40.49 | 40.49 | 40.49 | 282,106 | +1.00(+2.53%) |
May 26, 2016 | 38.89 | 39.75 | 38.61 | 39.49 | 134,319 | +0.63(+1.63%) |
May 25, 2016 | 40.34 | 40.34 | 38.51 | 38.85 | 161,976 | -1.29(-3.22%) |
May 24, 2016 | 39.34 | 40.25 | 38.90 | 40.15 | 160,409 | +1.04(+2.66%) |
May 23, 2016 | 38.74 | 39.60 | 37.25 | 39.11 | 78,918 | +0.31(+0.81%) |
May 20, 2016 | 38.71 | 39.54 | 38.31 | 38.80 | 97,835 | +0.34(+0.88%) |
May 19, 2016 | 38.08 | 38.87 | 38.08 | 38.46 | 195,048 | +0.06(+0.15%) |
May 18, 2016 | 37.91 | 38.87 | 37.91 | 38.40 | 63,533 | +0.25(+0.67%) |
May 17, 2016 | 38.14 | 38.75 | 37.85 | 38.14 | 146,496 | -0.08(-0.22%) |
May 16, 2016 | 37.76 | 38.66 | 37.76 | 38.23 | 101,902 | +0.41(+1.10%) |
May 13, 2016 | 37.96 | 38.21 | 37.42 | 37.81 | 120,179 | -0.15(-0.40%) |
May 12, 2016 | 38.63 | 38.77 | 37.36 | 37.97 | 127,490 | -0.55(-1.43%) |
May 11, 2016 | 38.88 | 39.66 | 38.39 | 38.52 | 106,642 | -0.36(-0.91%) |
May 10, 2016 | 38.61 | 39.36 | 38.48 | 38.87 | 97,504 | +0.02(+0.04%) |
May 09, 2016 | 38.70 | 39.47 | 38.54 | 38.85 | 103,253 | +0.17(+0.44%) |
May 06, 2016 | 38.06 | 38.89 | 37.91 | 38.69 | 164,957 | +0.61(+1.60%) |
May 05, 2016 | 38.90 | 39.77 | 37.75 | 38.08 | 145,729 | -0.51(-1.32%) |
May 04, 2016 | 41.11 | 41.11 | 38.08 | 38.58 | 183,076 | -3.11(-7.45%) |
May 03, 2016 | 41.97 | 42.83 | 41.21 | 41.69 | 107,596 | -0.56(-1.32%) |
May 02, 2016 | 42.44 | 42.89 | 42.00 | 42.25 | 88,204 | +0.25(+0.58%) |
Apr 29, 2016 | 41.96 | 42.81 | 41.31 | 42.00 | 105,909 | +0.04(+0.10%) |
Apr 28, 2016 | 42.20 | 42.88 | 41.96 | 41.96 | 120,444 | -0.56(-1.31%) |
Apr 27, 2016 | 42.00 | 42.75 | 41.72 | 42.52 | 59,362 | +0.52(+1.23%) |
Apr 26, 2016 | 40.83 | 42.44 | 40.80 | 42.00 | 77,338 | +1.13(+2.77%) |
Apr 25, 2016 | 41.40 | 41.40 | 40.45 | 40.87 | 88,156 | -0.79(-1.89%) |
Apr 22, 2016 | 40.78 | 41.72 | 40.78 | 41.66 | 136,479 | +1.04(+2.56%) |
Apr 21, 2016 | 39.75 | 40.68 | 39.34 | 40.61 | 63,021 | +0.80(+2.00%) |
Apr 20, 2016 | 40.23 | 40.51 | 39.32 | 39.82 | 128,567 | -0.61(-1.51%) |
Apr 19, 2016 | 40.54 | 40.80 | 39.49 | 40.43 | 44,016 | +0.24(+0.59%) |
Apr 18, 2016 | 40.49 | 40.72 | 39.90 | 40.19 | 96,804 | -0.51(-1.25%) |
Apr 15, 2016 | 40.03 | 40.92 | 40.03 | 40.70 | 76,606 | +0.57(+1.41%) |
Apr 14, 2016 | 40.07 | 40.42 | 39.95 | 40.13 | 55,663 | +0.10(+0.25%) |
Apr 13, 2016 | 39.15 | 40.43 | 39.15 | 40.03 | 74,398 | +1.07(+2.74%) |
Apr 12, 2016 | 39.08 | 39.20 | 38.36 | 38.96 | 104,600 | -0.12(-0.30%) |
Apr 11, 2016 | 39.35 | 40.34 | 39.07 | 39.08 | 87,826 | +0.05(+0.13%) |
Apr 08, 2016 | 39.31 | 39.56 | 38.67 | 39.03 | 131,364 | -0.22(-0.56%) |
Apr 07, 2016 | 40.25 | 40.60 | 39.09 | 39.25 | 201,810 | -1.24(-3.05%) |
Apr 06, 2016 | 40.04 | 40.89 | 39.60 | 40.49 | 64,416 | +0.37(+0.93%) |
Apr 05, 2016 | 40.82 | 40.89 | 40.12 | 40.12 | 123,793 | -1.02(-2.49%) |
Apr 04, 2016 | 41.64 | 42.02 | 41.11 | 41.14 | 64,651 | -0.41(-0.98%) |
Apr 01, 2016 | 40.93 | 41.92 | 40.91 | 41.55 | 107,663 | +0.30(+0.72%) |
Mar 31, 2016 | 41.10 | 41.59 | 40.67 | 41.25 | 97,584 | +0.33(+0.81%) |
Mar 30, 2016 | 41.70 | 41.70 | 40.71 | 40.92 | 85,239 | -0.47(-1.12%) |
Mar 29, 2016 | 40.08 | 41.71 | 39.74 | 41.38 | 145,690 | +1.09(+2.71%) |
Mar 28, 2016 | 40.84 | 40.96 | 40.00 | 40.29 | 102,183 | -0.27(-0.67%) |
Mar 24, 2016 | 39.93 | 40.56 | 40.56 | 40.56 | 63,110 | +0.33(+0.82%) |
Mar 23, 2016 | 40.72 | 41.04 | 40.09 | 40.23 | 70,449 | -0.63(-1.53%) |
Mar 22, 2016 | 41.71 | 41.90 | 40.71 | 40.86 | 182,332 | -1.21(-2.88%) |
Mar 21, 2016 | 42.17 | 42.73 | 41.61 | 42.07 | 113,257 | -0.29(-0.68%) |
Mar 18, 2016 | 41.88 | 42.69 | 40.54 | 42.36 | 205,938 | +0.60(+1.44%) |
Mar 17, 2016 | 41.52 | 42.21 | 40.38 | 41.76 | 79,755 | +0.29(+0.69%) |
Mar 16, 2016 | 39.83 | 41.67 | 39.83 | 41.47 | 203,899 | +1.61(+4.03%) |
Mar 15, 2016 | 41.77 | 42.20 | 39.79 | 39.86 | 178,501 | -2.03(-4.85%) |
Mar 14, 2016 | 41.16 | 42.17 | 40.89 | 41.89 | 120,950 | +0.67(+1.62%) |
Mar 11, 2016 | 41.77 | 41.97 | 40.99 | 41.22 | 129,207 | -0.26(-0.63%) |
Mar 10, 2016 | 41.78 | 42.01 | 40.88 | 41.49 | 81,705 | -0.19(-0.45%) |
Mar 09, 2016 | 41.77 | 42.29 | 41.42 | 41.67 | 184,772 | +0.04(+0.10%) |
Mar 08, 2016 | 41.62 | 42.42 | 41.03 | 41.63 | 174,779 | -0.21(-0.51%) |
Mar 07, 2016 | 40.41 | 42.20 | 40.41 | 41.84 | 141,015 | +1.26(+3.11%) |
Mar 04, 2016 | 40.32 | 40.83 | 39.54 | 40.58 | 136,618 | +0.09(+0.23%) |
Mar 03, 2016 | 38.47 | 40.65 | 38.47 | 40.49 | 135,616 | +1.85(+4.78%) |
Mar 02, 2016 | 38.22 | 39.02 | 37.97 | 38.64 | 134,280 | +0.23(+0.61%) |