Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 40.47 | 40.47 | 40.12 | 40.22 | 4,994 | -0.25(-0.62%) |
May 27, 2016 | 40.47 | 40.47 | 40.47 | 0 | +0.17(+0.42%) | |
May 26, 2016 | 40.75 | 40.75 | 40.18 | 40.30 | 2,557 | -0.44(-1.09%) |
May 25, 2016 | 40.32 | 40.80 | 40.32 | 40.74 | 1,754 | -0.45(-1.10%) |
May 24, 2016 | 41.12 | 41.28 | 41.12 | 41.20 | 3,371 | -0.02(-0.05%) |
May 23, 2016 | 41.53 | 41.53 | 41.13 | 41.22 | 3,126 | +0.05(+0.11%) |
May 20, 2016 | 41.30 | 41.30 | 41.13 | 41.17 | 4,611 | +0.02(+0.04%) |
May 19, 2016 | 41.05 | 41.16 | 40.85 | 41.16 | 2,881 | -0.40(-0.95%) |
May 18, 2016 | 41.39 | 41.85 | 41.39 | 41.55 | 7,289 | +0.34(+0.82%) |
May 17, 2016 | 41.38 | 41.63 | 41.20 | 41.22 | 12,474 | -0.57(-1.38%) |
May 16, 2016 | 41.40 | 41.91 | 41.40 | 41.79 | 2,686 | +0.78(+1.90%) |
May 13, 2016 | 41.18 | 41.33 | 40.97 | 41.01 | 1,878 | -0.69(-1.65%) |
May 12, 2016 | 41.86 | 41.86 | 41.52 | 41.70 | 4,479 | -0.06(-0.14%) |
May 11, 2016 | 41.19 | 41.90 | 41.19 | 41.76 | 5,786 | -0.82(-1.93%) |
May 10, 2016 | 42.15 | 42.58 | 42.15 | 42.58 | 3,586 | +1.28(+3.10%) |
May 09, 2016 | 41.40 | 41.45 | 41.25 | 41.30 | 5,837 | +0.38(+0.93%) |
May 06, 2016 | 40.60 | 40.92 | 40.60 | 40.92 | 3,192 | +0.58(+1.44%) |
May 05, 2016 | 40.25 | 40.34 | 40.25 | 40.34 | 2,270 | +0.40(+1.01%) |
May 04, 2016 | 40.06 | 40.17 | 39.87 | 39.94 | 12,967 | -0.49(-1.22%) |
May 03, 2016 | 40.36 | 40.46 | 40.27 | 40.43 | 6,050 | -0.44(-1.06%) |
May 02, 2016 | 40.75 | 40.94 | 40.63 | 40.87 | 4,999 | +0.01(+0.01%) |
Apr 29, 2016 | 41.01 | 41.01 | 40.55 | 40.86 | 8,627 | -0.11(-0.26%) |
Apr 28, 2016 | 41.56 | 41.84 | 40.92 | 40.97 | 6,617 | -1.63(-3.84%) |
Apr 27, 2016 | 42.50 | 43.05 | 42.50 | 42.60 | 34,224 | +0.84(+2.01%) |
Apr 26, 2016 | 41.58 | 41.76 | 41.47 | 41.76 | 2,080 | +0.66(+1.61%) |
Apr 25, 2016 | 41.36 | 41.36 | 41.00 | 41.10 | 3,120 | -0.27(-0.65%) |
Apr 22, 2016 | 40.88 | 41.60 | 40.88 | 41.37 | 4,750 | +0.11(+0.27%) |
Apr 21, 2016 | 41.30 | 41.59 | 41.16 | 41.26 | 7,840 | +0.78(+1.93%) |
Apr 20, 2016 | 39.91 | 40.70 | 39.91 | 40.48 | 23,456 | +0.65(+1.62%) |
Apr 19, 2016 | 39.20 | 39.89 | 39.20 | 39.83 | 12,620 | +0.49(+1.25%) |
Apr 18, 2016 | 39.13 | 39.34 | 39.13 | 39.34 | 6,089 | +0.64(+1.65%) |
Apr 15, 2016 | 38.59 | 38.80 | 38.34 | 38.70 | 2,552 | -0.27(-0.69%) |
Apr 14, 2016 | 38.68 | 39.01 | 38.68 | 38.97 | 10,977 | +0.59(+1.54%) |
Apr 13, 2016 | 37.89 | 38.55 | 37.89 | 38.38 | 5,946 | +0.67(+1.78%) |
Apr 12, 2016 | 37.84 | 37.84 | 37.30 | 37.71 | 6,327 | +0.57(+1.53%) |
Apr 11, 2016 | 37.14 | 37.46 | 37.04 | 37.14 | 8,365 | -0.61(-1.62%) |
Apr 08, 2016 | 37.58 | 37.75 | 37.46 | 37.75 | 3,695 | +0.88(+2.39%) |
Apr 07, 2016 | 37.12 | 37.17 | 36.67 | 36.87 | 5,516 | -0.19(-0.51%) |
Apr 06, 2016 | 36.93 | 37.06 | 36.84 | 37.06 | 3,616 | +0.07(+0.19%) |
Apr 05, 2016 | 36.78 | 37.00 | 36.67 | 36.99 | 7,764 | -1.29(-3.37%) |
Apr 04, 2016 | 38.22 | 38.30 | 38.00 | 38.28 | 3,492 | -0.05(-0.13%) |
Apr 01, 2016 | 38.00 | 38.33 | 38.00 | 38.33 | 3,460 | -1.07(-2.72%) |
Mar 31, 2016 | 39.46 | 39.73 | 39.36 | 39.40 | 2,758 | -0.58(-1.44%) |
Mar 30, 2016 | 39.46 | 40.12 | 39.46 | 39.98 | 2,391 | -0.41(-1.00%) |
Mar 29, 2016 | 39.53 | 40.38 | 39.43 | 40.38 | 4,905 | +1.09(+2.77%) |
Mar 28, 2016 | 39.84 | 40.45 | 39.23 | 39.29 | 7,876 | -0.21(-0.53%) |
Mar 24, 2016 | 39.50 | 39.50 | 39.50 | 0 | +0.10(+0.25%) | |
Mar 23, 2016 | 39.69 | 39.69 | 39.05 | 39.40 | 7,872 | -0.56(-1.40%) |
Mar 22, 2016 | 39.95 | 40.00 | 39.95 | 39.96 | 3,462 | +0.16(+0.40%) |
Mar 21, 2016 | 39.45 | 40.00 | 39.45 | 39.80 | 28,784 | +0.05(+0.13%) |
Mar 18, 2016 | 39.37 | 39.75 | 39.37 | 39.75 | 3,953 | +0.42(+1.07%) |
Mar 17, 2016 | 39.04 | 39.57 | 38.67 | 39.33 | 5,979 | +0.18(+0.46%) |
Mar 16, 2016 | 38.84 | 39.35 | 38.84 | 39.15 | 4,298 | +0.15(+0.38%) |
Mar 15, 2016 | 38.90 | 39.00 | 38.90 | 39.00 | 5,867 | -0.24(-0.61%) |
Mar 14, 2016 | 39.20 | 39.39 | 39.05 | 39.24 | 6,127 | -0.16(-0.41%) |
Mar 11, 2016 | 38.94 | 39.50 | 38.94 | 39.40 | 3,997 | +0.94(+2.45%) |
Mar 10, 2016 | 38.85 | 39.10 | 38.29 | 38.46 | 8,278 | +1.04(+2.77%) |
Mar 09, 2016 | 37.42 | 37.45 | 37.42 | 37.42 | 6,850 | -0.10(-0.27%) |
Mar 08, 2016 | 37.88 | 37.88 | 37.52 | 37.52 | 28,593 | -0.07(-0.19%) |
Mar 07, 2016 | 37.65 | 37.88 | 37.58 | 37.59 | 7,022 | -1.53(-3.91%) |
Mar 04, 2016 | 38.86 | 39.17 | 38.86 | 39.12 | 6,422 | +0.25(+0.64%) |
Mar 03, 2016 | 38.76 | 38.87 | 38.70 | 38.87 | 7,515 | +0.46(+1.20%) |
Mar 02, 2016 | 38.27 | 38.41 | 38.10 | 38.41 | 4,857 | +0.13(+0.34%) |