Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 40.74 | 41.11 | 40.41 | 41.11 | 1,428 | +0.23(+0.56%) |
May 27, 2016 | 40.61 | 40.88 | 40.88 | 40.88 | 1,454 | +0.34(+0.83%) |
May 26, 2016 | 40.48 | 40.54 | 40.48 | 40.54 | 580 | -0.66(-1.61%) |
May 25, 2016 | 41.22 | 41.22 | 40.65 | 41.20 | 1,778 | +0.04(+0.09%) |
May 24, 2016 | 40.90 | 41.33 | 40.90 | 41.16 | 2,517 | +0.55(+1.35%) |
May 23, 2016 | 41.32 | 41.32 | 40.62 | 40.62 | 2,354 | -0.18(-0.45%) |
May 20, 2016 | 40.47 | 40.80 | 40.47 | 40.80 | 1,732 | +0.49(+1.22%) |
May 19, 2016 | 41.01 | 41.01 | 40.14 | 40.31 | 2,428 | -0.89(-2.15%) |
May 18, 2016 | 40.46 | 41.19 | 40.20 | 41.19 | 3,222 | +0.54(+1.33%) |
May 17, 2016 | 40.65 | 41.13 | 40.45 | 40.65 | 4,026 | -0.21(-0.52%) |
May 16, 2016 | 41.60 | 41.60 | 40.32 | 40.87 | 7,876 | +0.34(+0.83%) |
May 13, 2016 | 40.80 | 40.80 | 40.44 | 40.53 | 1,685 | -0.46(-1.13%) |
May 12, 2016 | 41.33 | 41.33 | 40.99 | 40.99 | 1,160 | -0.37(-0.88%) |
May 11, 2016 | 41.72 | 41.72 | 41.33 | 41.36 | 3,797 | -0.23(-0.56%) |
May 10, 2016 | 41.42 | 41.59 | 41.38 | 41.59 | 3,757 | +0.19(+0.46%) |
May 09, 2016 | 41.49 | 41.49 | 41.23 | 41.40 | 2,505 | -0.03(-0.07%) |
May 06, 2016 | 41.42 | 41.42 | 41.42 | 41.42 | 1,444 | -0.18(-0.44%) |
May 05, 2016 | 41.11 | 41.67 | 41.10 | 41.61 | 11,481 | +0.42(+1.03%) |
May 04, 2016 | 41.18 | 41.18 | 41.18 | 41.18 | 611 | -0.15(-0.37%) |
May 03, 2016 | 41.67 | 41.67 | 41.34 | 41.34 | 1,423 | -0.21(-0.51%) |
May 02, 2016 | 40.80 | 41.61 | 40.80 | 41.55 | 1,418 | +0.65(+1.60%) |
Apr 29, 2016 | 41.45 | 41.45 | 40.41 | 40.90 | 5,500 | -0.06(-0.14%) |
Apr 28, 2016 | 40.95 | 40.95 | 40.95 | 40.95 | 1,251 | -0.52(-1.25%) |
Apr 27, 2016 | 41.52 | 41.54 | 41.45 | 41.47 | 2,792 | +0.09(+0.21%) |
Apr 26, 2016 | 40.91 | 41.39 | 40.91 | 41.39 | 5,922 | +0.12(+0.30%) |
Apr 25, 2016 | 41.17 | 41.55 | 41.17 | 41.26 | 3,209 | +0.10(+0.23%) |
Apr 22, 2016 | 39.32 | 41.25 | 39.30 | 41.17 | 2,828 | +1.91(+4.86%) |
Apr 21, 2016 | 38.33 | 39.65 | 38.33 | 39.26 | 5,222 | +1.34(+3.54%) |
Apr 20, 2016 | 37.90 | 37.91 | 37.86 | 37.91 | 2,925 | +0.01(+0.03%) |
Apr 19, 2016 | 37.42 | 37.90 | 37.42 | 37.90 | 16,945 | +0.48(+1.28%) |
Apr 18, 2016 | 37.33 | 37.52 | 37.33 | 37.42 | 9,774 | +0.05(+0.13%) |
Apr 15, 2016 | 37.23 | 37.41 | 37.23 | 37.38 | 2,501 | +0.00(+0.00%) |
Apr 14, 2016 | 37.47 | 37.47 | 37.38 | 37.38 | 1,786 | -0.10(-0.26%) |
Apr 13, 2016 | 37.18 | 37.76 | 37.18 | 37.47 | 17,070 | -0.13(-0.36%) |
Apr 12, 2016 | 37.42 | 37.61 | 37.42 | 37.61 | 4,019 | +0.22(+0.59%) |
Apr 11, 2016 | 37.42 | 37.42 | 37.38 | 37.38 | 1,531 | +0.17(+0.46%) |
Apr 08, 2016 | 37.34 | 37.47 | 37.21 | 37.21 | 1,604 | +0.02(+0.05%) |
Apr 07, 2016 | 37.21 | 37.35 | 37.19 | 37.19 | 2,246 | -0.23(-0.62%) |
Apr 06, 2016 | 37.19 | 37.42 | 37.19 | 37.42 | 5,005 | +0.24(+0.65%) |
Apr 05, 2016 | 37.19 | 37.42 | 37.18 | 37.18 | 3,138 | -0.05(-0.13%) |
Apr 04, 2016 | 37.42 | 37.42 | 37.18 | 37.23 | 7,241 | -0.11(-0.28%) |
Apr 01, 2016 | 37.42 | 37.42 | 37.23 | 37.34 | 1,042 | +0.00(+0.00%) |
Mar 31, 2016 | 37.29 | 37.47 | 37.29 | 37.34 | 5,019 | -0.05(-0.13%) |
Mar 30, 2016 | 37.42 | 37.42 | 37.38 | 37.38 | 2,309 | +0.11(+0.28%) |
Mar 29, 2016 | 37.42 | 37.42 | 37.28 | 37.28 | 3,805 | +0.12(+0.34%) |
Mar 28, 2016 | 37.42 | 37.52 | 37.15 | 37.15 | 11,970 | -0.12(-0.33%) |
Mar 24, 2016 | 37.04 | 37.28 | 37.28 | 37.28 | 4,272 | +0.23(+0.62%) |
Mar 23, 2016 | 37.05 | 37.05 | 37.04 | 37.05 | 2,894 | +0.00(+0.00%) |
Mar 22, 2016 | 37.42 | 37.45 | 37.04 | 37.05 | 3,405 | -0.14(-0.39%) |
Mar 21, 2016 | 37.28 | 37.45 | 37.18 | 37.19 | 3,959 | -0.16(-0.44%) |
Mar 18, 2016 | 37.87 | 37.87 | 37.23 | 37.36 | 11,830 | -0.42(-1.12%) |
Mar 17, 2016 | 37.43 | 37.78 | 37.20 | 37.78 | 7,762 | +0.26(+0.69%) |
Mar 16, 2016 | 37.42 | 37.57 | 37.23 | 37.52 | 6,396 | -0.29(-0.76%) |
Mar 15, 2016 | 37.77 | 37.81 | 37.71 | 37.81 | 1,960 | -0.19(-0.51%) |
Mar 14, 2016 | 38.27 | 38.29 | 38.00 | 38.00 | 639 | -0.38(-1.00%) |
Mar 11, 2016 | 37.25 | 38.38 | 37.25 | 38.38 | 6,340 | +0.48(+1.27%) |
Mar 10, 2016 | 38.26 | 38.26 | 37.90 | 37.90 | 1,598 | -0.10(-0.25%) |
Mar 09, 2016 | 38.03 | 38.06 | 37.93 | 38.00 | 1,633 | +0.52(+1.38%) |
Mar 08, 2016 | 37.58 | 38.05 | 37.36 | 37.48 | 4,236 | -0.07(-0.18%) |
Mar 07, 2016 | 37.42 | 37.65 | 37.41 | 37.55 | 3,061 | +0.09(+0.23%) |
Mar 04, 2016 | 37.42 | 37.46 | 37.23 | 37.46 | 5,452 | +0.13(+0.36%) |
Mar 03, 2016 | 37.42 | 37.70 | 37.04 | 37.33 | 6,929 | -0.53(-1.39%) |
Mar 02, 2016 | 37.57 | 38.34 | 37.57 | 37.86 | 1,943 | -0.25(-0.65%) |