Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 41.12 | 41.34 | 40.95 | 41.20 | 46,866 | +0.17(+0.41%) |
May 27, 2016 | 40.69 | 41.04 | 41.04 | 41.04 | 55,074 | +0.34(+0.83%) |
May 26, 2016 | 40.99 | 41.00 | 40.63 | 40.70 | 39,578 | -0.11(-0.27%) |
May 25, 2016 | 40.58 | 40.90 | 40.58 | 40.81 | 40,910 | +0.32(+0.79%) |
May 24, 2016 | 39.90 | 40.57 | 39.90 | 40.49 | 58,566 | +0.70(+1.75%) |
May 23, 2016 | 39.88 | 40.02 | 39.72 | 39.79 | 49,608 | -0.09(-0.22%) |
May 20, 2016 | 39.61 | 39.88 | 39.61 | 39.88 | 22,828 | +0.61(+1.56%) |
May 19, 2016 | 39.35 | 39.35 | 38.98 | 39.26 | 59,109 | -0.28(-0.70%) |
May 18, 2016 | 39.44 | 39.86 | 39.35 | 39.54 | 208,175 | +0.09(+0.24%) |
May 17, 2016 | 39.98 | 40.20 | 39.27 | 39.45 | 53,628 | -0.70(-1.74%) |
May 16, 2016 | 39.85 | 40.33 | 39.85 | 40.15 | 206,712 | +0.44(+1.11%) |
May 13, 2016 | 40.00 | 40.15 | 39.63 | 39.70 | 159,981 | -0.33(-0.83%) |
May 12, 2016 | 40.32 | 40.46 | 39.84 | 40.04 | 52,299 | -0.20(-0.50%) |
May 11, 2016 | 40.73 | 40.73 | 40.24 | 40.24 | 99,534 | -0.49(-1.19%) |
May 10, 2016 | 40.38 | 40.83 | 40.36 | 40.73 | 233,039 | +0.45(+1.12%) |
May 09, 2016 | 40.56 | 40.62 | 40.17 | 40.28 | 113,475 | -0.19(-0.48%) |
May 06, 2016 | 39.77 | 40.47 | 39.77 | 40.47 | 83,126 | +0.38(+0.94%) |
May 05, 2016 | 40.71 | 40.71 | 40.10 | 40.10 | 79,166 | -0.30(-0.73%) |
May 04, 2016 | 40.54 | 41.16 | 40.29 | 40.39 | 110,285 | -0.23(-0.56%) |
May 03, 2016 | 40.91 | 40.91 | 40.32 | 40.62 | 117,838 | -0.60(-1.45%) |
May 02, 2016 | 41.22 | 41.26 | 40.85 | 41.22 | 93,350 | +0.22(+0.53%) |
Apr 29, 2016 | 41.15 | 41.33 | 40.73 | 41.00 | 35,335 | -0.21(-0.52%) |
Apr 28, 2016 | 41.70 | 41.95 | 41.14 | 41.22 | 66,987 | -0.45(-1.07%) |
Apr 27, 2016 | 41.44 | 41.79 | 41.33 | 41.66 | 107,958 | +0.22(+0.53%) |
Apr 26, 2016 | 40.95 | 41.44 | 40.92 | 41.44 | 74,198 | +0.70(+1.72%) |
Apr 25, 2016 | 41.09 | 41.09 | 40.59 | 40.74 | 47,871 | -0.40(-0.97%) |
Apr 22, 2016 | 40.65 | 41.21 | 40.65 | 41.14 | 60,621 | +0.48(+1.19%) |
Apr 21, 2016 | 41.01 | 41.02 | 40.64 | 40.66 | 29,136 | -0.31(-0.76%) |
Apr 20, 2016 | 41.09 | 41.19 | 40.84 | 40.97 | 82,643 | -0.02(-0.04%) |
Apr 19, 2016 | 40.87 | 41.15 | 40.83 | 40.99 | 36,099 | +0.23(+0.57%) |
Apr 18, 2016 | 40.24 | 40.77 | 40.21 | 40.76 | 32,343 | +0.28(+0.69%) |
Apr 15, 2016 | 40.21 | 40.53 | 40.21 | 40.48 | 56,302 | +0.19(+0.48%) |
Apr 14, 2016 | 40.41 | 40.42 | 40.24 | 40.29 | 38,833 | -0.13(-0.33%) |
Apr 13, 2016 | 39.81 | 40.45 | 39.76 | 40.42 | 74,523 | +0.92(+2.34%) |
Apr 12, 2016 | 39.11 | 39.69 | 39.04 | 39.49 | 336,084 | +0.47(+1.19%) |
Apr 11, 2016 | 39.24 | 39.62 | 39.03 | 39.03 | 61,200 | +0.08(+0.21%) |
Apr 08, 2016 | 39.15 | 39.37 | 38.89 | 38.95 | 73,552 | +0.17(+0.45%) |
Apr 07, 2016 | 39.07 | 39.16 | 38.56 | 38.77 | 60,662 | -0.60(-1.52%) |
Apr 06, 2016 | 39.08 | 39.41 | 38.93 | 39.37 | 168,240 | +0.21(+0.55%) |
Apr 05, 2016 | 39.47 | 39.50 | 39.14 | 39.16 | 55,754 | -0.48(-1.21%) |
Apr 04, 2016 | 40.15 | 40.21 | 39.63 | 39.63 | 122,215 | -0.45(-1.13%) |
Apr 01, 2016 | 39.85 | 40.16 | 39.75 | 40.09 | 36,412 | -0.12(-0.29%) |
Mar 31, 2016 | 40.17 | 40.31 | 40.01 | 40.20 | 47,915 | +0.03(+0.08%) |
Mar 30, 2016 | 40.34 | 40.34 | 39.98 | 40.17 | 130,772 | +0.04(+0.10%) |
Mar 29, 2016 | 38.90 | 40.13 | 38.84 | 40.13 | 1,188,387 | +1.06(+2.71%) |
Mar 28, 2016 | 39.16 | 39.23 | 38.77 | 39.07 | 279,299 | +0.01(+0.02%) |
Mar 24, 2016 | 38.69 | 39.06 | 39.06 | 39.06 | 112,333 | +0.20(+0.51%) |
Mar 23, 2016 | 39.39 | 39.39 | 38.83 | 38.86 | 45,491 | -0.66(-1.66%) |
Mar 22, 2016 | 39.50 | 39.70 | 39.34 | 39.52 | 64,917 | -0.21(-0.54%) |
Mar 21, 2016 | 39.66 | 39.81 | 39.46 | 39.73 | 35,638 | -0.07(-0.18%) |
Mar 18, 2016 | 39.66 | 39.86 | 39.65 | 39.80 | 40,102 | +0.32(+0.82%) |
Mar 17, 2016 | 38.63 | 39.66 | 38.63 | 39.48 | 32,960 | +0.91(+2.35%) |
Mar 16, 2016 | 38.09 | 38.70 | 38.09 | 38.57 | 68,475 | +0.26(+0.68%) |
Mar 15, 2016 | 38.67 | 38.67 | 38.24 | 38.31 | 25,816 | -0.55(-1.43%) |
Mar 14, 2016 | 39.00 | 39.42 | 37.89 | 38.87 | 52,015 | -0.15(-0.39%) |
Mar 11, 2016 | 38.49 | 39.04 | 38.49 | 39.02 | 31,200 | +0.82(+2.14%) |
Mar 10, 2016 | 38.56 | 38.65 | 37.89 | 38.20 | 48,818 | -0.32(-0.82%) |
Mar 09, 2016 | 38.41 | 38.57 | 38.33 | 38.52 | 42,122 | +0.26(+0.69%) |
Mar 08, 2016 | 39.00 | 39.00 | 38.17 | 38.26 | 52,582 | -0.99(-2.52%) |
Mar 07, 2016 | 38.49 | 39.25 | 38.49 | 39.25 | 41,711 | +0.60(+1.55%) |
Mar 04, 2016 | 38.45 | 38.88 | 38.31 | 38.65 | 63,564 | +0.31(+0.80%) |
Mar 03, 2016 | 37.86 | 38.36 | 37.86 | 38.34 | 40,004 | +0.48(+1.28%) |
Mar 02, 2016 | 37.36 | 37.85 | 37.32 | 37.85 | 33,055 | +0.62(+1.67%) |