Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 40.70 | 41.06 | 40.45 | 40.65 | 971,644 | -0.07(-0.17%) |
May 27, 2016 | 40.66 | 40.72 | 40.72 | 40.72 | 528,240 | -0.04(-0.11%) |
May 26, 2016 | 40.91 | 41.87 | 40.76 | 40.76 | 824,639 | +0.04(+0.09%) |
May 25, 2016 | 40.71 | 40.95 | 40.47 | 40.73 | 891,545 | +0.35(+0.86%) |
May 24, 2016 | 40.31 | 40.75 | 40.09 | 40.38 | 468,232 | +0.23(+0.57%) |
May 23, 2016 | 40.12 | 40.61 | 39.88 | 40.15 | 410,467 | -0.05(-0.13%) |
May 20, 2016 | 40.26 | 40.52 | 40.02 | 40.21 | 371,702 | +0.23(+0.58%) |
May 19, 2016 | 39.69 | 40.23 | 39.38 | 39.98 | 363,386 | -0.09(-0.22%) |
May 18, 2016 | 40.20 | 41.15 | 39.95 | 40.06 | 616,675 | -0.42(-1.05%) |
May 17, 2016 | 40.33 | 41.06 | 40.08 | 40.49 | 594,688 | +0.04(+0.11%) |
May 16, 2016 | 40.29 | 40.92 | 40.21 | 40.44 | 510,067 | +0.46(+1.15%) |
May 13, 2016 | 40.03 | 40.51 | 39.75 | 39.98 | 382,021 | -0.18(-0.44%) |
May 12, 2016 | 40.66 | 40.98 | 40.04 | 40.16 | 484,755 | -0.18(-0.44%) |
May 11, 2016 | 40.66 | 40.88 | 40.17 | 40.34 | 644,337 | -0.33(-0.80%) |
May 10, 2016 | 40.03 | 41.00 | 40.03 | 40.66 | 1,011,728 | +0.65(+1.63%) |
May 09, 2016 | 40.53 | 40.65 | 39.99 | 40.01 | 468,557 | -0.84(-2.05%) |
May 06, 2016 | 40.18 | 41.12 | 40.18 | 40.85 | 486,311 | +0.40(+0.98%) |
May 05, 2016 | 40.62 | 41.07 | 40.21 | 40.45 | 666,030 | +0.09(+0.22%) |
May 04, 2016 | 41.13 | 41.42 | 40.08 | 40.37 | 1,136,081 | -1.19(-2.86%) |
May 03, 2016 | 42.36 | 42.36 | 41.15 | 41.56 | 1,644,512 | -1.50(-3.48%) |
May 02, 2016 | 43.07 | 43.28 | 42.37 | 43.05 | 1,403,858 | -0.02(-0.04%) |
Apr 29, 2016 | 42.32 | 43.83 | 42.20 | 43.07 | 2,585,579 | +1.31(+3.15%) |
Apr 28, 2016 | 40.24 | 42.68 | 38.37 | 41.76 | 4,220,453 | +4.90(+13.30%) |
Apr 27, 2016 | 35.14 | 36.93 | 34.92 | 36.86 | 2,264,469 | +1.86(+5.32%) |
Apr 26, 2016 | 35.05 | 35.17 | 34.62 | 35.00 | 1,749,869 | +0.25(+0.71%) |
Apr 25, 2016 | 35.10 | 35.37 | 34.60 | 34.75 | 781,745 | -0.56(-1.57%) |
Apr 22, 2016 | 34.83 | 35.59 | 34.70 | 35.30 | 894,969 | +0.48(+1.37%) |
Apr 21, 2016 | 34.85 | 35.21 | 34.03 | 34.83 | 975,871 | +0.00(+0.00%) |
Apr 20, 2016 | 35.37 | 35.56 | 34.81 | 34.83 | 739,492 | -0.42(-1.20%) |
Apr 19, 2016 | 35.39 | 35.67 | 34.89 | 35.25 | 898,425 | +0.04(+0.13%) |
Apr 18, 2016 | 35.27 | 35.74 | 35.12 | 35.21 | 469,828 | -0.24(-0.67%) |
Apr 15, 2016 | 35.23 | 35.62 | 35.17 | 35.45 | 872,338 | +0.05(+0.15%) |
Apr 14, 2016 | 36.27 | 36.52 | 35.18 | 35.39 | 1,285,939 | -0.76(-2.10%) |
Apr 13, 2016 | 35.31 | 36.32 | 35.04 | 36.15 | 1,312,553 | +1.23(+3.54%) |
Apr 12, 2016 | 34.81 | 35.44 | 34.75 | 34.92 | 781,898 | +0.11(+0.30%) |
Apr 11, 2016 | 34.87 | 35.29 | 34.74 | 34.81 | 413,261 | +0.24(+0.69%) |
Apr 08, 2016 | 34.68 | 35.27 | 34.40 | 34.57 | 355,199 | +0.37(+1.08%) |
Apr 07, 2016 | 34.40 | 34.62 | 34.02 | 34.20 | 287,907 | -0.41(-1.20%) |
Apr 06, 2016 | 34.68 | 34.83 | 33.92 | 34.62 | 415,665 | -0.05(-0.15%) |
Apr 05, 2016 | 34.66 | 35.08 | 34.37 | 34.67 | 704,435 | -0.43(-1.23%) |
Apr 04, 2016 | 35.32 | 35.81 | 34.83 | 35.10 | 948,321 | -0.21(-0.60%) |
Apr 01, 2016 | 35.49 | 35.49 | 34.70 | 35.31 | 1,125,597 | -0.72(-2.01%) |
Mar 31, 2016 | 35.96 | 36.37 | 35.64 | 36.04 | 659,643 | +0.02(+0.05%) |
Mar 30, 2016 | 36.63 | 36.63 | 35.83 | 36.02 | 764,443 | -0.18(-0.49%) |
Mar 29, 2016 | 35.48 | 36.24 | 35.07 | 36.19 | 648,334 | +0.51(+1.43%) |
Mar 28, 2016 | 35.59 | 36.02 | 35.29 | 35.68 | 625,032 | +0.13(+0.37%) |
Mar 24, 2016 | 34.18 | 35.55 | 35.55 | 35.55 | 829,972 | +1.08(+3.15%) |
Mar 23, 2016 | 35.30 | 35.37 | 34.35 | 34.47 | 455,085 | -0.97(-2.74%) |
Mar 22, 2016 | 35.15 | 35.74 | 35.06 | 35.44 | 514,124 | -0.09(-0.25%) |
Mar 21, 2016 | 35.73 | 35.88 | 35.02 | 35.52 | 563,193 | -0.27(-0.76%) |
Mar 18, 2016 | 34.68 | 35.81 | 34.68 | 35.80 | 1,424,234 | +1.08(+3.12%) |
Mar 17, 2016 | 34.40 | 34.82 | 34.08 | 34.71 | 865,017 | +0.61(+1.78%) |
Mar 16, 2016 | 33.02 | 34.33 | 32.88 | 34.10 | 1,114,736 | +0.99(+2.98%) |
Mar 15, 2016 | 32.38 | 33.16 | 32.15 | 33.12 | 884,106 | +0.29(+0.89%) |
Mar 14, 2016 | 32.53 | 32.91 | 32.04 | 32.83 | 713,221 | +0.11(+0.32%) |
Mar 11, 2016 | 32.62 | 33.05 | 32.47 | 32.72 | 973,252 | +0.46(+1.42%) |
Mar 10, 2016 | 32.42 | 32.53 | 31.67 | 32.26 | 455,704 | -0.16(-0.49%) |
Mar 09, 2016 | 32.79 | 32.90 | 32.15 | 32.42 | 430,320 | -0.11(-0.35%) |
Mar 08, 2016 | 33.15 | 33.32 | 32.14 | 32.54 | 664,929 | -1.12(-3.33%) |
Mar 07, 2016 | 32.86 | 33.70 | 32.75 | 33.66 | 1,143,266 | +0.82(+2.50%) |
Mar 04, 2016 | 32.31 | 33.18 | 31.80 | 32.84 | 1,054,073 | +0.63(+1.97%) |
Mar 03, 2016 | 31.07 | 32.27 | 30.72 | 32.20 | 746,771 | +1.04(+3.34%) |
Mar 02, 2016 | 30.97 | 31.42 | 30.40 | 31.16 | 796,113 | +0.11(+0.34%) |