Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 40.52 | 40.61 | 39.85 | 40.08 | 743,605 | -0.40(-0.98%) |
May 27, 2016 | 40.51 | 40.47 | 40.47 | 40.47 | 976,538 | -0.41(-0.99%) |
May 26, 2016 | 40.39 | 42.22 | 40.19 | 40.88 | 1,262,211 | +1.43(+3.62%) |
May 25, 2016 | 40.92 | 41.52 | 37.98 | 39.45 | 2,584,756 | -1.82(-4.42%) |
May 24, 2016 | 40.86 | 41.63 | 40.49 | 41.28 | 501,143 | +0.85(+2.11%) |
May 23, 2016 | 40.41 | 40.88 | 40.13 | 40.42 | 322,529 | -0.09(-0.22%) |
May 20, 2016 | 39.96 | 40.73 | 39.66 | 40.51 | 612,444 | +0.76(+1.92%) |
May 19, 2016 | 40.37 | 40.88 | 39.47 | 39.75 | 614,870 | -0.62(-1.55%) |
May 18, 2016 | 38.97 | 40.47 | 38.83 | 40.38 | 676,632 | +1.33(+3.40%) |
May 17, 2016 | 39.60 | 40.30 | 38.96 | 39.05 | 731,643 | -0.55(-1.40%) |
May 16, 2016 | 39.24 | 39.87 | 38.88 | 39.60 | 443,124 | +0.67(+1.73%) |
May 13, 2016 | 38.47 | 39.40 | 38.39 | 38.93 | 310,165 | +0.44(+1.13%) |
May 12, 2016 | 39.51 | 39.98 | 37.90 | 38.49 | 436,973 | -0.72(-1.84%) |
May 11, 2016 | 39.15 | 40.14 | 38.66 | 39.22 | 827,878 | -0.08(-0.20%) |
May 10, 2016 | 38.29 | 39.52 | 37.99 | 39.30 | 696,441 | +1.10(+2.88%) |
May 09, 2016 | 37.17 | 38.58 | 36.82 | 38.20 | 619,538 | +1.07(+2.88%) |
May 06, 2016 | 37.39 | 37.69 | 36.05 | 37.12 | 1,327,078 | -1.22(-3.18%) |
May 05, 2016 | 39.68 | 40.02 | 38.07 | 38.34 | 625,149 | -1.35(-3.40%) |
May 04, 2016 | 39.89 | 40.72 | 38.34 | 39.69 | 2,050,135 | +1.75(+4.62%) |
May 03, 2016 | 38.16 | 38.64 | 37.52 | 37.94 | 904,125 | -0.66(-1.72%) |
May 02, 2016 | 38.25 | 38.64 | 37.45 | 38.60 | 711,369 | +0.73(+1.94%) |
Apr 29, 2016 | 37.68 | 38.24 | 37.32 | 37.87 | 555,829 | -0.05(-0.13%) |
Apr 28, 2016 | 37.51 | 38.22 | 37.36 | 37.92 | 591,183 | +0.31(+0.82%) |
Apr 27, 2016 | 36.81 | 38.02 | 36.42 | 37.61 | 442,801 | +0.83(+2.26%) |
Apr 26, 2016 | 36.39 | 37.00 | 35.97 | 36.78 | 677,848 | +0.52(+1.42%) |
Apr 25, 2016 | 37.08 | 37.26 | 35.93 | 36.26 | 473,604 | -0.81(-2.19%) |
Apr 22, 2016 | 37.03 | 37.59 | 36.68 | 37.08 | 296,266 | -0.06(-0.16%) |
Apr 21, 2016 | 36.87 | 37.49 | 36.24 | 37.13 | 658,830 | +0.60(+1.65%) |
Apr 20, 2016 | 36.33 | 36.96 | 35.92 | 36.53 | 360,943 | +0.20(+0.55%) |
Apr 19, 2016 | 35.57 | 37.84 | 35.53 | 36.33 | 733,966 | +1.12(+3.18%) |
Apr 18, 2016 | 34.14 | 35.44 | 34.08 | 35.21 | 428,144 | +0.82(+2.39%) |
Apr 15, 2016 | 34.71 | 34.71 | 33.61 | 34.39 | 392,203 | -0.35(-1.00%) |
Apr 14, 2016 | 34.58 | 34.90 | 33.98 | 34.74 | 273,583 | +0.23(+0.66%) |
Apr 13, 2016 | 33.42 | 34.62 | 33.39 | 34.51 | 299,032 | +1.25(+3.75%) |
Apr 12, 2016 | 32.83 | 33.41 | 32.13 | 33.26 | 500,566 | +0.42(+1.27%) |
Apr 11, 2016 | 34.13 | 34.54 | 32.83 | 32.84 | 330,644 | -1.15(-3.38%) |
Apr 08, 2016 | 34.17 | 34.29 | 33.42 | 33.99 | 266,141 | +0.15(+0.44%) |
Apr 07, 2016 | 34.82 | 35.17 | 33.66 | 33.84 | 477,671 | -1.36(-3.86%) |
Apr 06, 2016 | 34.20 | 35.33 | 34.04 | 35.20 | 521,677 | +1.08(+3.17%) |
Apr 05, 2016 | 35.13 | 35.24 | 34.06 | 34.12 | 498,098 | -1.36(-3.83%) |
Apr 04, 2016 | 35.06 | 35.99 | 34.71 | 35.48 | 305,026 | +0.37(+1.04%) |
Apr 01, 2016 | 34.97 | 35.47 | 34.62 | 35.11 | 392,605 | -0.17(-0.48%) |
Mar 31, 2016 | 34.87 | 35.57 | 34.64 | 35.28 | 355,728 | +0.36(+1.02%) |
Mar 30, 2016 | 34.98 | 35.48 | 34.68 | 34.92 | 392,131 | +0.22(+0.63%) |
Mar 29, 2016 | 33.69 | 34.87 | 33.36 | 34.71 | 285,650 | +0.93(+2.76%) |
Mar 28, 2016 | 33.44 | 34.19 | 32.76 | 33.77 | 407,415 | +0.38(+1.13%) |
Mar 24, 2016 | 33.01 | 33.40 | 33.40 | 33.40 | 538,518 | +0.11(+0.33%) |
Mar 23, 2016 | 33.60 | 33.68 | 33.14 | 33.29 | 609,174 | -0.35(-1.03%) |
Mar 22, 2016 | 33.43 | 33.89 | 33.34 | 33.64 | 196,139 | -0.11(-0.32%) |
Mar 21, 2016 | 33.59 | 34.10 | 33.19 | 33.75 | 438,103 | +0.15(+0.44%) |
Mar 18, 2016 | 33.39 | 34.24 | 33.06 | 33.60 | 736,633 | +0.43(+1.28%) |
Mar 17, 2016 | 32.08 | 33.40 | 32.03 | 33.17 | 425,046 | +1.08(+3.37%) |
Mar 16, 2016 | 31.06 | 32.37 | 30.88 | 32.09 | 237,310 | +0.74(+2.37%) |
Mar 15, 2016 | 32.16 | 32.29 | 31.06 | 31.35 | 351,499 | -1.10(-3.39%) |
Mar 14, 2016 | 31.68 | 32.58 | 31.62 | 32.45 | 249,787 | +0.68(+2.15%) |
Mar 11, 2016 | 31.56 | 32.19 | 31.33 | 31.76 | 355,958 | +0.47(+1.49%) |
Mar 10, 2016 | 32.13 | 32.27 | 30.82 | 31.30 | 388,113 | -0.72(-2.26%) |
Mar 09, 2016 | 31.72 | 32.14 | 31.42 | 32.02 | 562,597 | +0.43(+1.35%) |
Mar 08, 2016 | 32.55 | 32.79 | 31.45 | 31.59 | 982,117 | -1.17(-3.57%) |
Mar 07, 2016 | 32.28 | 33.27 | 31.80 | 32.76 | 641,905 | +0.35(+1.07%) |
Mar 04, 2016 | 32.42 | 32.42 | 31.65 | 32.42 | 467,047 | +0.08(+0.25%) |
Mar 03, 2016 | 32.82 | 33.13 | 32.12 | 32.34 | 700,855 | -0.62(-1.89%) |
Mar 02, 2016 | 32.70 | 33.01 | 32.11 | 32.96 | 473,807 | +0.12(+0.36%) |