Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 41.26 | 41.50 | 40.46 | 41.34 | 943,797 | +0.21(+0.51%) |
May 27, 2016 | 40.81 | 41.13 | 41.13 | 41.13 | 483,700 | +0.21(+0.51%) |
May 26, 2016 | 40.65 | 41.25 | 40.44 | 40.92 | 481,926 | +0.15(+0.37%) |
May 25, 2016 | 40.95 | 41.00 | 40.21 | 40.77 | 528,196 | +0.01(+0.02%) |
May 24, 2016 | 40.04 | 40.96 | 39.30 | 40.76 | 736,720 | +1.16(+2.93%) |
May 23, 2016 | 38.69 | 40.38 | 38.60 | 39.60 | 888,170 | +0.95(+2.46%) |
May 20, 2016 | 37.69 | 38.87 | 37.64 | 38.65 | 820,292 | +0.98(+2.60%) |
May 19, 2016 | 37.76 | 38.72 | 37.26 | 37.67 | 586,845 | -0.11(-0.29%) |
May 18, 2016 | 36.74 | 38.00 | 36.72 | 37.78 | 545,992 | +0.75(+2.03%) |
May 17, 2016 | 37.01 | 37.68 | 36.66 | 37.03 | 566,584 | -0.13(-0.35%) |
May 16, 2016 | 36.41 | 37.51 | 36.39 | 37.16 | 617,681 | +0.78(+2.14%) |
May 13, 2016 | 35.26 | 37.08 | 35.26 | 36.38 | 955,757 | +1.00(+2.83%) |
May 12, 2016 | 37.95 | 38.20 | 35.33 | 35.38 | 2,444,993 | -2.84(-7.43%) |
May 11, 2016 | 38.21 | 38.58 | 37.98 | 38.22 | 481,640 | -0.20(-0.52%) |
May 10, 2016 | 38.46 | 38.51 | 37.82 | 38.42 | 639,910 | +0.16(+0.42%) |
May 09, 2016 | 38.00 | 39.00 | 38.00 | 38.26 | 496,081 | -0.01(-0.03%) |
May 06, 2016 | 38.09 | 38.81 | 37.50 | 38.27 | 825,524 | +0.26(+0.68%) |
May 05, 2016 | 37.71 | 38.69 | 37.69 | 38.01 | 804,845 | +0.49(+1.31%) |
May 04, 2016 | 37.78 | 38.91 | 37.19 | 37.52 | 1,165,442 | -0.69(-1.81%) |
May 03, 2016 | 39.76 | 40.14 | 37.86 | 38.21 | 1,396,641 | -2.19(-5.42%) |
May 02, 2016 | 41.03 | 41.10 | 39.62 | 40.40 | 847,611 | -0.70(-1.70%) |
Apr 29, 2016 | 41.63 | 41.95 | 40.77 | 41.10 | 960,030 | -0.82(-1.96%) |
Apr 28, 2016 | 42.23 | 43.21 | 41.75 | 41.92 | 721,718 | -0.51(-1.20%) |
Apr 27, 2016 | 42.02 | 42.55 | 41.11 | 42.43 | 901,162 | +0.15(+0.35%) |
Apr 26, 2016 | 41.90 | 42.70 | 41.50 | 42.28 | 564,692 | +0.32(+0.76%) |
Apr 25, 2016 | 44.39 | 44.39 | 41.82 | 41.96 | 1,360,156 | -2.61(-5.86%) |
Apr 22, 2016 | 43.15 | 45.32 | 43.15 | 44.57 | 863,426 | +1.02(+2.34%) |
Apr 21, 2016 | 44.07 | 44.32 | 43.48 | 43.55 | 627,048 | -0.30(-0.68%) |
Apr 20, 2016 | 43.77 | 44.41 | 43.35 | 43.85 | 527,732 | +0.21(+0.48%) |
Apr 19, 2016 | 44.60 | 45.23 | 43.54 | 43.64 | 899,028 | -0.73(-1.65%) |
Apr 18, 2016 | 43.91 | 44.85 | 43.50 | 44.37 | 738,928 | -0.02(-0.05%) |
Apr 15, 2016 | 44.70 | 44.87 | 43.65 | 44.39 | 692,659 | -0.63(-1.40%) |
Apr 14, 2016 | 45.45 | 45.45 | 44.02 | 45.02 | 786,170 | +0.13(+0.29%) |
Apr 13, 2016 | 42.25 | 45.52 | 42.18 | 44.89 | 2,223,297 | +2.92(+6.96%) |
Apr 12, 2016 | 43.80 | 43.97 | 41.50 | 41.97 | 1,154,929 | -1.67(-3.83%) |
Apr 11, 2016 | 43.99 | 45.02 | 43.50 | 43.64 | 817,548 | -0.38(-0.86%) |
Apr 08, 2016 | 44.77 | 45.10 | 43.90 | 44.02 | 684,169 | -0.59(-1.32%) |
Apr 07, 2016 | 44.61 | 46.44 | 44.27 | 44.61 | 1,239,060 | +0.03(+0.07%) |
Apr 06, 2016 | 44.28 | 44.87 | 43.88 | 44.58 | 796,373 | +0.27(+0.61%) |
Apr 05, 2016 | 43.66 | 45.13 | 43.33 | 44.31 | 802,404 | +0.07(+0.16%) |
Apr 04, 2016 | 43.66 | 45.15 | 43.21 | 44.24 | 1,057,126 | -0.18(-0.41%) |
Apr 01, 2016 | 44.30 | 45.40 | 43.43 | 44.42 | 972,382 | -0.28(-0.63%) |
Mar 31, 2016 | 44.01 | 45.50 | 43.85 | 44.70 | 1,155,631 | +0.42(+0.95%) |
Mar 30, 2016 | 45.00 | 46.22 | 43.76 | 44.28 | 1,739,990 | -0.22(-0.49%) |
Mar 29, 2016 | 43.50 | 44.85 | 42.58 | 44.50 | 3,696,338 | +3.79(+9.31%) |
Mar 28, 2016 | 41.00 | 41.66 | 40.35 | 40.71 | 796,718 | -0.08(-0.20%) |
Mar 24, 2016 | 39.44 | 40.79 | 40.79 | 40.79 | 766,600 | +0.85(+2.13%) |
Mar 23, 2016 | 41.32 | 41.90 | 39.90 | 39.94 | 1,468,354 | -0.81(-1.99%) |
Mar 22, 2016 | 39.00 | 41.41 | 38.82 | 40.75 | 1,407,076 | +1.60(+4.09%) |
Mar 21, 2016 | 39.18 | 40.20 | 38.74 | 39.15 | 840,969 | -0.77(-1.93%) |
Mar 18, 2016 | 39.41 | 40.40 | 38.52 | 39.92 | 1,522,969 | +0.93(+2.39%) |
Mar 17, 2016 | 37.95 | 39.08 | 37.29 | 38.99 | 1,223,716 | +1.38(+3.67%) |
Mar 16, 2016 | 37.08 | 37.78 | 36.66 | 37.61 | 1,405,987 | -0.06(-0.16%) |
Mar 15, 2016 | 39.46 | 39.89 | 37.44 | 37.67 | 1,438,321 | -2.59(-6.43%) |
Mar 14, 2016 | 39.14 | 40.92 | 38.80 | 40.26 | 1,421,855 | +1.06(+2.70%) |
Mar 11, 2016 | 38.65 | 39.50 | 37.70 | 39.20 | 1,349,108 | +0.77(+2.00%) |
Mar 10, 2016 | 39.75 | 40.08 | 37.94 | 38.43 | 1,382,959 | -0.96(-2.44%) |
Mar 09, 2016 | 38.55 | 40.25 | 38.11 | 39.39 | 1,565,666 | +1.50(+3.96%) |
Mar 08, 2016 | 40.90 | 41.40 | 37.76 | 37.89 | 2,728,546 | -3.47(-8.39%) |
Mar 07, 2016 | 41.56 | 42.59 | 40.80 | 41.36 | 2,568,553 | -0.75(-1.78%) |
Mar 04, 2016 | 42.84 | 44.00 | 41.55 | 42.11 | 5,612,201 | -4.13(-8.93%) |
Mar 03, 2016 | 45.61 | 47.26 | 44.82 | 46.24 | 3,246,519 | +0.98(+2.17%) |
Mar 02, 2016 | 45.91 | 46.22 | 44.59 | 45.26 | 2,032,376 | -0.68(-1.48%) |