Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 42.10 | 42.16 | 41.67 | 41.88 | 16,861 | +0.09(+0.22%) |
May 27, 2016 | 41.79 | 41.79 | 41.79 | 0 | +0.10(+0.24%) | |
May 26, 2016 | 41.77 | 41.97 | 41.47 | 41.69 | 145,550 | +0.27(+0.65%) |
May 25, 2016 | 40.75 | 41.50 | 40.75 | 41.42 | 22,536 | +0.28(+0.68%) |
May 24, 2016 | 40.94 | 41.14 | 40.94 | 41.14 | 22,059 | +0.09(+0.21%) |
May 23, 2016 | 41.75 | 41.75 | 40.74 | 41.05 | 19,573 | -0.05(-0.11%) |
May 20, 2016 | 41.22 | 41.25 | 40.96 | 41.10 | 14,749 | -0.16(-0.39%) |
May 19, 2016 | 41.14 | 41.27 | 40.98 | 41.26 | 29,209 | +0.03(+0.07%) |
May 18, 2016 | 41.13 | 41.78 | 41.13 | 41.23 | 22,081 | +0.10(+0.24%) |
May 17, 2016 | 41.52 | 41.52 | 41.13 | 41.13 | 53,906 | -0.26(-0.63%) |
May 16, 2016 | 41.06 | 41.47 | 41.06 | 41.39 | 29,602 | +0.98(+2.43%) |
May 13, 2016 | 40.51 | 40.53 | 40.30 | 40.41 | 16,692 | -0.24(-0.59%) |
May 12, 2016 | 40.59 | 41.08 | 40.51 | 40.65 | 28,113 | -0.30(-0.73%) |
May 11, 2016 | 40.60 | 40.98 | 40.60 | 40.95 | 49,496 | +0.30(+0.74%) |
May 10, 2016 | 40.67 | 40.98 | 40.50 | 40.65 | 66,429 | +0.20(+0.49%) |
May 09, 2016 | 40.40 | 40.46 | 40.23 | 40.45 | 138,400 | +0.12(+0.31%) |
May 06, 2016 | 40.24 | 40.37 | 40.10 | 40.33 | 38,586 | -0.34(-0.85%) |
May 05, 2016 | 40.73 | 40.94 | 40.61 | 40.67 | 48,916 | -0.69(-1.68%) |
May 04, 2016 | 41.09 | 41.50 | 41.09 | 41.36 | 25,006 | +0.66(+1.63%) |
May 03, 2016 | 40.64 | 40.95 | 40.48 | 40.70 | 22,565 | +0.13(+0.32%) |
May 02, 2016 | 40.27 | 40.62 | 40.19 | 40.57 | 88,368 | +0.79(+1.99%) |
Apr 29, 2016 | 39.49 | 40.57 | 39.49 | 39.78 | 68,481 | +0.00(+0.00%) |
Apr 28, 2016 | 39.77 | 39.87 | 39.53 | 39.78 | 62,907 | +0.23(+0.58%) |
Apr 27, 2016 | 39.37 | 39.73 | 39.37 | 39.55 | 192,777 | -0.86(-2.12%) |
Apr 26, 2016 | 40.30 | 40.50 | 40.29 | 40.41 | 33,445 | +0.16(+0.41%) |
Apr 25, 2016 | 40.64 | 40.64 | 40.24 | 40.24 | 15,555 | -0.14(-0.35%) |
Apr 22, 2016 | 39.64 | 40.63 | 39.64 | 40.38 | 19,049 | -0.07(-0.17%) |
Apr 21, 2016 | 40.61 | 40.91 | 40.45 | 40.45 | 19,572 | -0.47(-1.15%) |
Apr 20, 2016 | 40.57 | 41.00 | 40.49 | 40.92 | 28,416 | +0.38(+0.94%) |
Apr 19, 2016 | 40.56 | 40.75 | 40.34 | 40.54 | 35,369 | +0.15(+0.37%) |
Apr 18, 2016 | 39.54 | 40.45 | 39.54 | 40.39 | 41,133 | +1.42(+3.64%) |
Apr 15, 2016 | 38.88 | 39.17 | 38.88 | 38.97 | 38,706 | +0.46(+1.19%) |
Apr 14, 2016 | 38.69 | 38.69 | 38.51 | 38.51 | 34,394 | -0.11(-0.28%) |
Apr 13, 2016 | 38.58 | 38.70 | 38.44 | 38.62 | 38,801 | -0.01(-0.03%) |
Apr 12, 2016 | 38.02 | 38.63 | 38.02 | 38.63 | 47,995 | +0.55(+1.46%) |
Apr 11, 2016 | 38.09 | 38.52 | 38.03 | 38.08 | 46,907 | -0.15(-0.41%) |
Apr 08, 2016 | 37.30 | 38.65 | 37.30 | 38.23 | 31,663 | +0.42(+1.11%) |
Apr 07, 2016 | 38.24 | 38.24 | 37.71 | 37.81 | 18,336 | -0.48(-1.25%) |
Apr 06, 2016 | 37.28 | 38.37 | 37.28 | 38.29 | 74,249 | +0.95(+2.54%) |
Apr 05, 2016 | 37.00 | 37.55 | 37.00 | 37.34 | 145,794 | -1.22(-3.16%) |
Apr 04, 2016 | 38.73 | 38.79 | 38.50 | 38.56 | 26,501 | -0.25(-0.64%) |
Apr 01, 2016 | 38.25 | 38.81 | 38.22 | 38.81 | 174,878 | +0.21(+0.53%) |
Mar 31, 2016 | 39.23 | 39.23 | 38.60 | 38.60 | 148,071 | -0.18(-0.45%) |
Mar 30, 2016 | 38.77 | 39.03 | 38.52 | 38.78 | 123,449 | +0.79(+2.08%) |
Mar 29, 2016 | 37.26 | 38.00 | 37.12 | 37.99 | 357,535 | -0.89(-2.29%) |
Mar 28, 2016 | 38.60 | 38.89 | 38.56 | 38.88 | 33,103 | +0.39(+1.01%) |
Mar 24, 2016 | 38.49 | 38.49 | 38.49 | 0 | +0.58(+1.52%) | |
Mar 23, 2016 | 38.19 | 38.50 | 37.83 | 37.91 | 26,796 | -0.49(-1.29%) |
Mar 22, 2016 | 38.05 | 39.03 | 38.01 | 38.41 | 29,449 | +0.45(+1.19%) |
Mar 21, 2016 | 37.88 | 38.94 | 37.88 | 37.96 | 27,760 | -0.18(-0.47%) |
Mar 18, 2016 | 38.34 | 38.34 | 38.09 | 38.14 | 36,125 | -1.13(-2.88%) |
Mar 17, 2016 | 38.48 | 39.30 | 38.48 | 39.27 | 22,543 | +0.41(+1.06%) |
Mar 16, 2016 | 37.51 | 39.00 | 37.51 | 38.86 | 20,826 | +0.73(+1.91%) |
Mar 15, 2016 | 37.68 | 38.17 | 37.68 | 38.13 | 51,852 | -0.79(-2.03%) |
Mar 14, 2016 | 38.34 | 39.34 | 38.34 | 38.92 | 29,666 | -0.55(-1.39%) |
Mar 11, 2016 | 39.03 | 39.68 | 39.03 | 39.47 | 14,826 | +0.73(+1.88%) |
Mar 10, 2016 | 38.75 | 38.86 | 38.25 | 38.74 | 27,329 | -0.70(-1.77%) |
Mar 09, 2016 | 39.30 | 39.63 | 39.30 | 39.44 | 27,969 | +1.23(+3.23%) |
Mar 08, 2016 | 38.40 | 38.47 | 37.96 | 38.20 | 29,786 | -0.45(-1.18%) |
Mar 07, 2016 | 37.93 | 38.86 | 37.93 | 38.66 | 20,493 | +0.13(+0.34%) |
Mar 04, 2016 | 38.22 | 38.72 | 38.22 | 38.53 | 43,123 | -0.11(-0.28%) |
Mar 03, 2016 | 38.50 | 38.70 | 38.39 | 38.64 | 41,739 | +0.05(+0.13%) |
Mar 02, 2016 | 38.01 | 38.60 | 38.01 | 38.59 | 51,594 | +0.96(+2.55%) |