Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 41.63 | 41.69 | 41.61 | 41.66 | 277,475 | +0.01(+0.02%) |
May 27, 2016 | 41.81 | 41.65 | 41.65 | 41.65 | 197,192 | -0.06(-0.14%) |
May 26, 2016 | 41.70 | 41.72 | 41.67 | 41.71 | 178,327 | +0.03(+0.06%) |
May 25, 2016 | 41.70 | 41.85 | 41.67 | 41.69 | 272,198 | +0.00(+0.00%) |
May 24, 2016 | 41.72 | 41.74 | 41.67 | 41.69 | 356,158 | -0.08(-0.20%) |
May 23, 2016 | 41.79 | 41.79 | 41.75 | 41.77 | 145,719 | -0.01(-0.02%) |
May 20, 2016 | 41.76 | 41.82 | 41.75 | 41.78 | 194,969 | -0.02(-0.04%) |
May 19, 2016 | 41.82 | 41.85 | 41.79 | 41.80 | 267,312 | +0.03(+0.06%) |
May 18, 2016 | 41.93 | 41.93 | 41.77 | 41.77 | 380,675 | -0.13(-0.32%) |
May 17, 2016 | 41.83 | 41.93 | 41.83 | 41.91 | 299,763 | +0.10(+0.24%) |
May 16, 2016 | 41.91 | 41.91 | 41.79 | 41.80 | 188,406 | -0.12(-0.28%) |
May 13, 2016 | 41.89 | 41.92 | 41.85 | 41.92 | 165,395 | +0.09(+0.22%) |
May 12, 2016 | 41.86 | 41.86 | 41.70 | 41.83 | 285,062 | -0.03(-0.06%) |
May 11, 2016 | 41.78 | 41.85 | 41.77 | 41.85 | 502,530 | +0.08(+0.20%) |
May 10, 2016 | 41.79 | 41.86 | 41.73 | 41.77 | 137,815 | -0.01(-0.02%) |
May 09, 2016 | 41.61 | 41.86 | 41.61 | 41.78 | 254,113 | +0.03(+0.06%) |
May 06, 2016 | 41.75 | 41.79 | 41.74 | 41.75 | 131,948 | +0.02(+0.04%) |
May 05, 2016 | 41.72 | 41.76 | 41.70 | 41.74 | 269,054 | +0.00(+0.00%) |
May 04, 2016 | 41.72 | 41.74 | 41.69 | 41.74 | 138,262 | +0.05(+0.12%) |
May 03, 2016 | 41.59 | 41.72 | 41.59 | 41.69 | 353,427 | +0.13(+0.32%) |
May 02, 2016 | 41.62 | 41.65 | 41.55 | 41.55 | 201,512 | -0.08(-0.18%) |
Apr 29, 2016 | 41.42 | 41.64 | 41.42 | 41.63 | 443,054 | +0.03(+0.08%) |
Apr 28, 2016 | 41.50 | 41.62 | 41.49 | 41.59 | 590,238 | +0.05(+0.12%) |
Apr 27, 2016 | 41.54 | 41.54 | 41.49 | 41.54 | 171,709 | +0.05(+0.12%) |
Apr 26, 2016 | 41.54 | 41.57 | 41.47 | 41.49 | 286,372 | -0.02(-0.04%) |
Apr 25, 2016 | 41.57 | 41.57 | 41.51 | 41.51 | 192,297 | -0.03(-0.08%) |
Apr 22, 2016 | 41.50 | 41.59 | 41.50 | 41.54 | 1,189,746 | +0.03(+0.08%) |
Apr 21, 2016 | 41.59 | 41.59 | 41.51 | 41.51 | 229,619 | -0.06(-0.14%) |
Apr 20, 2016 | 41.55 | 41.64 | 41.55 | 41.57 | 197,949 | -0.01(-0.02%) |
Apr 19, 2016 | 41.62 | 41.62 | 41.55 | 41.58 | 167,072 | -0.04(-0.10%) |
Apr 18, 2016 | 41.59 | 41.62 | 41.54 | 41.62 | 193,207 | +0.03(+0.06%) |
Apr 15, 2016 | 41.55 | 41.61 | 41.53 | 41.59 | 156,259 | +0.05(+0.11%) |
Apr 14, 2016 | 41.51 | 41.56 | 41.50 | 41.55 | 354,472 | +0.04(+0.09%) |
Apr 13, 2016 | 41.51 | 41.54 | 41.49 | 41.51 | 414,946 | +0.00(+0.00%) |
Apr 12, 2016 | 41.53 | 41.59 | 41.50 | 41.51 | 305,145 | -0.03(-0.08%) |
Apr 11, 2016 | 41.64 | 41.64 | 41.52 | 41.54 | 167,998 | +0.01(+0.02%) |
Apr 08, 2016 | 41.64 | 41.64 | 41.51 | 41.54 | 206,708 | -0.01(-0.03%) |
Apr 07, 2016 | 41.34 | 41.55 | 41.34 | 41.55 | 251,796 | +0.18(+0.45%) |
Apr 06, 2016 | 41.39 | 41.42 | 41.36 | 41.36 | 1,061,103 | +0.01(+0.03%) |
Apr 05, 2016 | 41.39 | 41.39 | 41.31 | 41.35 | 364,173 | +0.07(+0.16%) |
Apr 04, 2016 | 41.23 | 41.28 | 41.23 | 41.28 | 384,030 | +0.08(+0.20%) |
Apr 01, 2016 | 41.23 | 41.51 | 41.20 | 41.20 | 272,053 | -0.01(-0.02%) |
Mar 31, 2016 | 41.08 | 41.21 | 41.08 | 41.21 | 293,557 | +0.08(+0.20%) |
Mar 30, 2016 | 41.09 | 41.13 | 41.04 | 41.13 | 309,096 | +0.04(+0.10%) |
Mar 29, 2016 | 41.07 | 41.10 | 41.03 | 41.09 | 301,287 | +0.08(+0.18%) |
Mar 28, 2016 | 41.04 | 41.04 | 40.99 | 41.01 | 269,536 | +0.02(+0.04%) |
Mar 24, 2016 | 41.00 | 40.99 | 40.99 | 40.99 | 237,413 | -0.04(-0.09%) |
Mar 23, 2016 | 40.99 | 41.04 | 40.97 | 41.03 | 170,216 | +0.05(+0.11%) |
Mar 22, 2016 | 40.99 | 41.03 | 40.97 | 40.99 | 244,499 | +0.01(+0.02%) |
Mar 21, 2016 | 40.96 | 41.00 | 40.93 | 40.98 | 421,104 | +0.02(+0.04%) |
Mar 18, 2016 | 40.92 | 40.98 | 40.92 | 40.96 | 156,969 | +0.05(+0.12%) |
Mar 17, 2016 | 40.85 | 40.93 | 40.85 | 40.91 | 203,201 | +0.03(+0.08%) |
Mar 16, 2016 | 40.82 | 40.91 | 40.80 | 40.88 | 379,545 | +0.04(+0.10%) |