Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.77 | 38.34 | 37.77 | 38.11 | 17,711 | +0.26(+0.69%) |
May 27, 2016 | 38.20 | 37.85 | 37.85 | 37.85 | 54,200 | -0.61(-1.59%) |
May 26, 2016 | 39.14 | 39.19 | 38.32 | 38.46 | 18,103 | -0.28(-0.72%) |
May 25, 2016 | 38.42 | 38.79 | 38.28 | 38.74 | 71,485 | -0.23(-0.59%) |
May 24, 2016 | 39.61 | 39.70 | 38.96 | 38.97 | 51,186 | -1.49(-3.68%) |
May 23, 2016 | 40.00 | 40.49 | 40.00 | 40.46 | 16,688 | -0.11(-0.27%) |
May 20, 2016 | 40.98 | 40.98 | 40.36 | 40.57 | 33,362 | -0.11(-0.27%) |
May 19, 2016 | 40.21 | 40.80 | 40.00 | 40.68 | 65,809 | -0.22(-0.54%) |
May 18, 2016 | 41.73 | 42.15 | 40.71 | 40.90 | 39,366 | -1.49(-3.51%) |
May 17, 2016 | 42.03 | 42.55 | 41.92 | 42.39 | 34,480 | +0.35(+0.83%) |
May 16, 2016 | 42.80 | 42.97 | 41.71 | 42.04 | 50,070 | +0.08(+0.19%) |
May 13, 2016 | 41.55 | 42.07 | 41.42 | 41.96 | 18,750 | +0.27(+0.65%) |
May 12, 2016 | 42.14 | 42.49 | 41.54 | 41.69 | 39,892 | -0.48(-1.14%) |
May 11, 2016 | 42.26 | 42.38 | 41.88 | 42.17 | 50,081 | +0.58(+1.39%) |
May 10, 2016 | 41.49 | 41.78 | 40.96 | 41.59 | 29,153 | +0.24(+0.58%) |
May 09, 2016 | 41.67 | 41.81 | 41.26 | 41.35 | 80,262 | -1.77(-4.10%) |
May 06, 2016 | 42.98 | 43.59 | 42.69 | 43.12 | 74,076 | +0.82(+1.94%) |
May 05, 2016 | 42.87 | 42.87 | 41.80 | 42.30 | 46,343 | -0.23(-0.54%) |
May 04, 2016 | 42.87 | 43.05 | 41.97 | 42.53 | 63,288 | -0.46(-1.07%) |
May 03, 2016 | 43.48 | 43.55 | 42.72 | 42.99 | 54,779 | -0.20(-0.46%) |
May 02, 2016 | 43.66 | 43.72 | 43.07 | 43.19 | 68,267 | -0.27(-0.62%) |
Apr 29, 2016 | 42.45 | 43.67 | 42.45 | 43.46 | 114,238 | +1.65(+3.94%) |
Apr 28, 2016 | 40.94 | 41.91 | 40.83 | 41.81 | 55,786 | +1.54(+3.82%) |
Apr 27, 2016 | 40.31 | 40.57 | 40.05 | 40.27 | 15,844 | +0.18(+0.45%) |
Apr 26, 2016 | 40.22 | 40.22 | 39.83 | 40.09 | 17,567 | +0.30(+0.75%) |
Apr 25, 2016 | 39.68 | 40.11 | 39.68 | 39.79 | 36,260 | +0.19(+0.48%) |
Apr 22, 2016 | 40.24 | 40.28 | 39.19 | 39.60 | 57,049 | -1.04(-2.56%) |
Apr 21, 2016 | 41.20 | 41.28 | 40.40 | 40.64 | 23,886 | +0.36(+0.89%) |
Apr 20, 2016 | 40.84 | 41.03 | 40.12 | 40.28 | 59,066 | -0.44(-1.08%) |
Apr 19, 2016 | 40.95 | 41.01 | 40.68 | 40.72 | 49,613 | +1.27(+3.22%) |
Apr 18, 2016 | 40.10 | 40.10 | 39.39 | 39.45 | 15,719 | -0.15(-0.38%) |
Apr 15, 2016 | 39.31 | 39.76 | 39.17 | 39.60 | 42,012 | +0.60(+1.54%) |
Apr 14, 2016 | 39.81 | 39.84 | 38.92 | 39.00 | 44,714 | -1.17(-2.91%) |
Apr 13, 2016 | 40.71 | 40.71 | 40.06 | 40.17 | 44,514 | -0.92(-2.24%) |
Apr 12, 2016 | 41.30 | 41.30 | 40.76 | 41.09 | 97,123 | +0.03(+0.07%) |
Apr 11, 2016 | 40.77 | 41.21 | 40.66 | 41.06 | 55,238 | +1.03(+2.57%) |
Apr 08, 2016 | 39.73 | 40.20 | 39.63 | 40.03 | 33,676 | -0.10(-0.25%) |
Apr 07, 2016 | 40.00 | 40.29 | 39.74 | 40.13 | 34,998 | +1.16(+2.98%) |
Apr 06, 2016 | 38.84 | 39.19 | 38.64 | 38.97 | 21,774 | -0.48(-1.22%) |
Apr 05, 2016 | 39.61 | 39.62 | 39.19 | 39.45 | 23,181 | +0.99(+2.57%) |
Apr 04, 2016 | 38.73 | 38.82 | 38.42 | 38.46 | 12,707 | -0.54(-1.38%) |
Apr 01, 2016 | 38.42 | 39.00 | 38.10 | 39.00 | 39,029 | -0.69(-1.74%) |
Mar 31, 2016 | 39.84 | 40.10 | 39.44 | 39.69 | 26,929 | +0.50(+1.28%) |
Mar 30, 2016 | 39.67 | 39.76 | 39.09 | 39.19 | 22,374 | -1.00(-2.49%) |
Mar 29, 2016 | 39.24 | 40.27 | 39.15 | 40.19 | 29,756 | +1.38(+3.56%) |
Mar 28, 2016 | 38.81 | 38.90 | 38.63 | 38.81 | 18,589 | +0.11(+0.28%) |
Mar 24, 2016 | 38.78 | 38.70 | 38.70 | 38.70 | 26,300 | -0.06(-0.15%) |
Mar 23, 2016 | 39.06 | 39.12 | 38.47 | 38.76 | 50,090 | -1.94(-4.77%) |
Mar 22, 2016 | 41.00 | 41.23 | 40.46 | 40.70 | 22,370 | +0.33(+0.82%) |
Mar 21, 2016 | 40.50 | 40.64 | 40.30 | 40.37 | 28,406 | -0.51(-1.25%) |
Mar 18, 2016 | 40.89 | 41.42 | 40.71 | 40.88 | 31,642 | -0.18(-0.44%) |
Mar 17, 2016 | 42.00 | 42.00 | 41.06 | 41.06 | 48,730 | -0.48(-1.16%) |
Mar 16, 2016 | 39.44 | 41.63 | 39.34 | 41.54 | 42,147 | +1.84(+4.63%) |
Mar 15, 2016 | 39.58 | 39.85 | 39.45 | 39.70 | 47,062 | -0.07(-0.18%) |
Mar 14, 2016 | 41.28 | 41.32 | 39.49 | 39.77 | 49,871 | -1.03(-2.52%) |
Mar 11, 2016 | 42.21 | 42.21 | 40.77 | 40.80 | 30,433 | -1.49(-3.52%) |
Mar 10, 2016 | 41.53 | 42.49 | 41.53 | 42.29 | 30,626 | +1.38(+3.37%) |
Mar 09, 2016 | 40.58 | 41.50 | 40.39 | 40.91 | 39,655 | -0.68(-1.64%) |
Mar 08, 2016 | 42.53 | 42.57 | 41.51 | 41.59 | 66,369 | -0.40(-0.95%) |
Mar 07, 2016 | 42.16 | 42.26 | 41.61 | 41.99 | 53,025 | +0.30(+0.72%) |
Mar 04, 2016 | 42.00 | 42.82 | 41.49 | 41.69 | 87,339 | -0.16(-0.37%) |
Mar 03, 2016 | 40.61 | 42.09 | 40.45 | 41.84 | 108,258 | +1.48(+3.65%) |
Mar 02, 2016 | 40.01 | 40.52 | 40.01 | 40.37 | 41,680 | +0.52(+1.30%) |