Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 41.48 | 41.99 | 40.98 | 41.10 | 853,041 | -0.41(-0.98%) |
May 27, 2016 | 41.48 | 41.51 | 41.51 | 41.51 | 776,232 | +0.18(+0.44%) |
May 26, 2016 | 41.17 | 41.43 | 40.88 | 41.33 | 609,300 | +0.28(+0.67%) |
May 25, 2016 | 41.01 | 41.38 | 40.69 | 41.05 | 677,229 | +0.22(+0.53%) |
May 24, 2016 | 40.65 | 41.18 | 40.48 | 40.83 | 882,771 | +0.51(+1.26%) |
May 23, 2016 | 40.87 | 40.87 | 40.30 | 40.33 | 603,173 | -0.35(-0.86%) |
May 20, 2016 | 40.53 | 40.73 | 40.23 | 40.68 | 612,053 | +0.48(+1.18%) |
May 19, 2016 | 40.13 | 40.32 | 39.85 | 40.20 | 939,132 | +0.06(+0.15%) |
May 18, 2016 | 40.30 | 40.63 | 39.58 | 40.14 | 1,191,726 | -0.04(-0.10%) |
May 17, 2016 | 41.16 | 41.39 | 39.87 | 40.18 | 1,402,231 | -1.20(-2.90%) |
May 16, 2016 | 41.05 | 41.41 | 40.49 | 41.38 | 2,121,366 | +0.60(+1.47%) |
May 13, 2016 | 40.75 | 40.90 | 40.07 | 40.78 | 1,411,013 | -0.01(-0.02%) |
May 12, 2016 | 40.09 | 41.05 | 39.90 | 40.79 | 3,089,061 | +0.38(+0.95%) |
May 11, 2016 | 40.68 | 40.77 | 40.37 | 40.41 | 907,747 | -0.18(-0.43%) |
May 10, 2016 | 40.78 | 40.91 | 40.25 | 40.58 | 881,138 | +0.07(+0.16%) |
May 09, 2016 | 40.83 | 40.96 | 40.27 | 40.52 | 1,509,766 | -0.30(-0.74%) |
May 06, 2016 | 39.56 | 41.10 | 39.48 | 40.82 | 1,255,696 | +1.26(+3.18%) |
May 05, 2016 | 37.72 | 39.87 | 37.72 | 39.56 | 1,390,382 | +1.00(+2.59%) |
May 04, 2016 | 37.77 | 38.83 | 37.67 | 38.56 | 1,613,914 | +0.75(+1.98%) |
May 03, 2016 | 37.80 | 37.97 | 37.46 | 37.81 | 668,754 | +0.00(+0.00%) |
May 02, 2016 | 36.71 | 37.86 | 36.56 | 37.81 | 1,105,515 | +1.03(+2.79%) |
Apr 29, 2016 | 36.82 | 37.22 | 36.51 | 36.78 | 727,724 | -0.01(-0.02%) |
Apr 28, 2016 | 36.67 | 37.26 | 36.61 | 36.79 | 1,010,891 | -0.10(-0.27%) |
Apr 27, 2016 | 36.63 | 36.97 | 36.34 | 36.89 | 627,448 | +0.40(+1.10%) |
Apr 26, 2016 | 36.22 | 36.80 | 36.22 | 36.49 | 657,469 | +0.28(+0.78%) |
Apr 25, 2016 | 35.69 | 36.25 | 35.22 | 36.21 | 422,688 | +0.51(+1.42%) |
Apr 22, 2016 | 35.62 | 36.46 | 35.33 | 35.70 | 469,519 | +0.11(+0.30%) |
Apr 21, 2016 | 36.29 | 36.82 | 35.51 | 35.59 | 503,696 | -0.75(-2.06%) |
Apr 20, 2016 | 36.84 | 36.84 | 36.31 | 36.34 | 1,056,133 | -0.43(-1.18%) |
Apr 19, 2016 | 36.68 | 37.05 | 36.47 | 36.77 | 851,593 | +0.26(+0.71%) |
Apr 18, 2016 | 35.87 | 36.63 | 35.62 | 36.52 | 998,590 | +0.67(+1.86%) |
Apr 15, 2016 | 36.17 | 36.42 | 35.62 | 35.85 | 1,320,776 | -0.45(-1.24%) |
Apr 14, 2016 | 36.62 | 36.62 | 36.21 | 36.30 | 739,782 | -0.22(-0.59%) |
Apr 13, 2016 | 36.67 | 36.90 | 36.02 | 36.52 | 1,267,325 | +0.08(+0.23%) |
Apr 12, 2016 | 36.64 | 36.89 | 36.40 | 36.43 | 551,458 | -0.09(-0.25%) |
Apr 11, 2016 | 36.92 | 37.32 | 36.49 | 36.52 | 584,575 | -0.40(-1.08%) |
Apr 08, 2016 | 36.90 | 37.33 | 36.82 | 36.92 | 1,287,359 | +0.21(+0.57%) |
Apr 07, 2016 | 36.98 | 37.24 | 36.54 | 36.72 | 995,764 | -0.39(-1.06%) |
Apr 06, 2016 | 36.74 | 37.59 | 36.52 | 37.11 | 1,557,180 | +0.40(+1.09%) |
Apr 05, 2016 | 37.55 | 37.55 | 36.37 | 36.71 | 3,091,344 | -1.01(-2.67%) |
Apr 04, 2016 | 38.17 | 38.20 | 37.28 | 37.72 | 1,368,298 | -0.34(-0.90%) |
Apr 01, 2016 | 37.87 | 38.42 | 37.47 | 38.06 | 1,547,542 | +0.01(+0.02%) |
Mar 31, 2016 | 37.61 | 38.27 | 37.36 | 38.05 | 2,314,088 | +0.34(+0.91%) |
Mar 30, 2016 | 37.42 | 38.17 | 36.72 | 37.71 | 1,159,080 | +0.55(+1.48%) |
Mar 29, 2016 | 36.69 | 37.24 | 36.52 | 37.16 | 1,065,592 | +0.68(+1.87%) |
Mar 28, 2016 | 36.70 | 36.96 | 36.15 | 36.47 | 1,191,404 | -0.17(-0.45%) |
Mar 24, 2016 | 35.89 | 36.64 | 36.64 | 36.64 | 1,806,689 | +0.77(+2.14%) |
Mar 23, 2016 | 35.68 | 36.27 | 34.97 | 35.87 | 2,335,946 | +0.70(+1.99%) |
Mar 22, 2016 | 34.18 | 36.19 | 34.18 | 35.17 | 2,303,517 | +0.98(+2.88%) |
Mar 21, 2016 | 34.10 | 34.63 | 33.88 | 34.19 | 1,299,543 | -0.12(-0.34%) |
Mar 18, 2016 | 33.89 | 34.79 | 33.58 | 34.31 | 1,413,838 | +0.56(+1.66%) |
Mar 17, 2016 | 33.46 | 34.12 | 33.07 | 33.74 | 2,317,634 | +0.21(+0.62%) |
Mar 16, 2016 | 32.30 | 33.84 | 32.14 | 33.54 | 6,477,100 | +0.59(+1.80%) |
Mar 15, 2016 | 33.22 | 33.22 | 32.89 | 32.94 | 370,228 | -0.31(-0.92%) |
Mar 14, 2016 | 33.46 | 33.60 | 33.10 | 33.25 | 247,016 | -0.30(-0.89%) |
Mar 11, 2016 | 32.81 | 33.65 | 32.62 | 33.55 | 458,418 | +1.11(+3.41%) |
Mar 10, 2016 | 33.14 | 33.34 | 32.18 | 32.44 | 457,397 | -0.54(-1.63%) |
Mar 09, 2016 | 32.61 | 33.03 | 32.27 | 32.98 | 707,759 | +0.53(+1.63%) |
Mar 08, 2016 | 32.87 | 33.14 | 32.40 | 32.45 | 760,650 | -0.45(-1.36%) |
Mar 07, 2016 | 32.27 | 33.36 | 32.13 | 32.89 | 687,424 | +0.31(+0.96%) |
Mar 04, 2016 | 33.26 | 33.42 | 32.46 | 32.58 | 673,502 | -0.73(-2.18%) |
Mar 03, 2016 | 33.79 | 33.81 | 32.71 | 33.31 | 665,732 | -0.27(-0.81%) |
Mar 02, 2016 | 33.37 | 33.79 | 33.09 | 33.58 | 765,386 | +0.18(+0.54%) |