Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 40.25 | 41.14 | 40.21 | 40.43 | 875,454 | +0.19(+0.47%) |
May 27, 2016 | 39.65 | 40.24 | 40.24 | 40.24 | 755,800 | +0.65(+1.64%) |
May 26, 2016 | 40.34 | 40.35 | 39.39 | 39.59 | 600,157 | -0.68(-1.69%) |
May 25, 2016 | 40.22 | 41.53 | 39.88 | 40.27 | 897,589 | +0.30(+0.75%) |
May 24, 2016 | 39.78 | 40.01 | 39.39 | 39.97 | 751,832 | +0.55(+1.40%) |
May 23, 2016 | 38.84 | 40.26 | 38.84 | 39.42 | 1,199,851 | +0.60(+1.55%) |
May 20, 2016 | 38.09 | 39.28 | 37.94 | 38.82 | 881,238 | +0.91(+2.40%) |
May 19, 2016 | 37.79 | 38.92 | 37.08 | 37.91 | 859,290 | -0.11(-0.29%) |
May 18, 2016 | 35.76 | 38.35 | 35.60 | 38.02 | 1,754,314 | +2.17(+6.05%) |
May 17, 2016 | 34.13 | 36.18 | 34.00 | 35.85 | 2,043,992 | +1.62(+4.73%) |
May 16, 2016 | 33.13 | 34.38 | 32.66 | 34.23 | 1,273,227 | +1.28(+3.88%) |
May 13, 2016 | 32.84 | 33.73 | 32.59 | 32.95 | 664,984 | +0.00(+0.00%) |
May 12, 2016 | 33.97 | 34.08 | 32.40 | 32.95 | 928,247 | -0.75(-2.23%) |
May 11, 2016 | 33.66 | 34.92 | 33.53 | 33.70 | 751,172 | -0.20(-0.59%) |
May 10, 2016 | 34.40 | 34.83 | 33.34 | 33.90 | 788,656 | -0.30(-0.88%) |
May 09, 2016 | 33.81 | 34.73 | 33.81 | 34.20 | 811,231 | +0.59(+1.76%) |
May 06, 2016 | 32.95 | 34.02 | 32.80 | 33.61 | 830,736 | +0.39(+1.17%) |
May 05, 2016 | 33.31 | 33.68 | 32.49 | 33.22 | 922,648 | +0.12(+0.36%) |
May 04, 2016 | 34.78 | 35.05 | 33.10 | 33.10 | 1,063,254 | -1.89(-5.40%) |
May 03, 2016 | 36.10 | 36.28 | 34.91 | 34.99 | 745,661 | -1.38(-3.79%) |
May 02, 2016 | 35.45 | 36.40 | 34.84 | 36.37 | 1,060,481 | +0.89(+2.51%) |
Apr 29, 2016 | 35.75 | 37.49 | 35.17 | 35.48 | 1,671,861 | -1.81(-4.85%) |
Apr 28, 2016 | 37.67 | 38.69 | 36.93 | 37.29 | 1,060,875 | -0.78(-2.05%) |
Apr 27, 2016 | 38.78 | 39.04 | 37.64 | 38.07 | 1,106,764 | -1.01(-2.58%) |
Apr 26, 2016 | 39.46 | 39.74 | 38.28 | 39.08 | 634,343 | -0.43(-1.09%) |
Apr 25, 2016 | 39.19 | 40.05 | 39.00 | 39.51 | 556,025 | +0.03(+0.08%) |
Apr 22, 2016 | 39.23 | 39.74 | 38.60 | 39.48 | 495,927 | +0.15(+0.38%) |
Apr 21, 2016 | 38.64 | 39.55 | 38.37 | 39.33 | 879,598 | +0.73(+1.89%) |
Apr 20, 2016 | 38.81 | 39.16 | 37.86 | 38.60 | 596,917 | +0.05(+0.13%) |
Apr 19, 2016 | 39.01 | 39.18 | 38.24 | 38.55 | 633,718 | -0.44(-1.13%) |
Apr 18, 2016 | 37.98 | 39.06 | 37.76 | 38.99 | 595,587 | +0.70(+1.83%) |
Apr 15, 2016 | 38.13 | 38.55 | 37.41 | 38.29 | 613,670 | +0.02(+0.05%) |
Apr 14, 2016 | 37.55 | 38.54 | 37.18 | 38.27 | 807,243 | +0.83(+2.22%) |
Apr 13, 2016 | 36.49 | 37.62 | 35.95 | 37.44 | 705,466 | +1.39(+3.86%) |
Apr 12, 2016 | 35.65 | 36.31 | 35.06 | 36.05 | 754,331 | +0.40(+1.12%) |
Apr 11, 2016 | 36.25 | 36.79 | 35.54 | 35.65 | 630,085 | -0.34(-0.94%) |
Apr 08, 2016 | 37.07 | 37.44 | 35.63 | 35.99 | 876,692 | -0.72(-1.96%) |
Apr 07, 2016 | 37.56 | 37.60 | 35.61 | 36.71 | 1,478,358 | -1.22(-3.22%) |
Apr 06, 2016 | 36.33 | 37.96 | 36.32 | 37.93 | 1,656,807 | +1.71(+4.72%) |
Apr 05, 2016 | 35.81 | 36.61 | 35.65 | 36.22 | 1,457,565 | +0.00(+0.00%) |
Apr 04, 2016 | 36.42 | 37.54 | 35.95 | 36.22 | 1,103,669 | +0.07(+0.19%) |
Apr 01, 2016 | 34.73 | 36.70 | 34.36 | 36.15 | 1,046,511 | +1.06(+3.02%) |
Mar 31, 2016 | 34.02 | 35.58 | 33.80 | 35.09 | 989,493 | +1.45(+4.31%) |
Mar 30, 2016 | 34.23 | 35.35 | 33.38 | 33.64 | 808,169 | -0.64(-1.87%) |
Mar 29, 2016 | 33.60 | 34.28 | 32.60 | 34.28 | 1,217,995 | +0.64(+1.90%) |
Mar 28, 2016 | 34.72 | 35.00 | 33.50 | 33.64 | 948,326 | -1.04(-3.00%) |
Mar 24, 2016 | 34.11 | 34.68 | 34.68 | 34.68 | 1,303,200 | +0.09(+0.26%) |
Mar 23, 2016 | 36.70 | 37.84 | 34.53 | 34.59 | 1,153,257 | -2.18(-5.93%) |
Mar 22, 2016 | 34.55 | 36.85 | 34.46 | 36.77 | 1,344,627 | +2.24(+6.49%) |
Mar 21, 2016 | 33.91 | 35.23 | 33.70 | 34.53 | 1,194,838 | +0.61(+1.80%) |
Mar 18, 2016 | 33.01 | 34.25 | 32.61 | 33.92 | 1,774,296 | +0.93(+2.82%) |
Mar 17, 2016 | 32.23 | 33.40 | 31.28 | 32.99 | 1,312,342 | +0.47(+1.45%) |
Mar 16, 2016 | 31.77 | 32.58 | 31.32 | 32.52 | 2,103,088 | +0.77(+2.43%) |
Mar 15, 2016 | 33.58 | 33.86 | 31.23 | 31.75 | 2,234,751 | -2.05(-6.07%) |
Mar 14, 2016 | 33.62 | 34.26 | 33.25 | 33.80 | 961,198 | +0.44(+1.32%) |
Mar 11, 2016 | 32.76 | 33.40 | 32.18 | 33.36 | 840,154 | +0.88(+2.71%) |
Mar 10, 2016 | 32.64 | 33.18 | 31.88 | 32.48 | 1,407,318 | -0.05(-0.15%) |
Mar 09, 2016 | 32.56 | 32.78 | 30.84 | 32.53 | 1,130,867 | +0.39(+1.21%) |
Mar 08, 2016 | 33.84 | 34.24 | 31.98 | 32.14 | 1,051,707 | -1.94(-5.69%) |
Mar 07, 2016 | 32.46 | 34.55 | 32.01 | 34.08 | 1,124,109 | +1.55(+4.76%) |
Mar 04, 2016 | 31.73 | 33.17 | 31.28 | 32.53 | 1,466,572 | +0.96(+3.04%) |
Mar 03, 2016 | 32.53 | 32.73 | 30.91 | 31.57 | 1,026,075 | -0.89(-2.74%) |
Mar 02, 2016 | 31.86 | 33.37 | 31.28 | 32.46 | 1,659,795 | +0.51(+1.60%) |