Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.97 | 38.27 | 37.35 | 37.78 | 117,673 | +0.15(+0.40%) |
May 27, 2016 | 37.61 | 37.63 | 37.63 | 37.63 | 83,600 | -0.11(-0.29%) |
May 26, 2016 | 36.91 | 37.85 | 36.00 | 37.74 | 99,278 | +0.83(+2.25%) |
May 25, 2016 | 36.56 | 37.21 | 36.21 | 36.91 | 87,702 | +0.64(+1.76%) |
May 24, 2016 | 36.63 | 36.73 | 35.83 | 36.27 | 72,352 | -0.19(-0.52%) |
May 23, 2016 | 35.80 | 36.96 | 35.70 | 36.46 | 61,512 | +0.10(+0.28%) |
May 20, 2016 | 36.59 | 36.88 | 35.90 | 36.36 | 73,507 | -0.06(-0.16%) |
May 19, 2016 | 36.35 | 36.54 | 35.94 | 36.42 | 56,669 | -0.05(-0.14%) |
May 18, 2016 | 36.62 | 37.09 | 36.25 | 36.47 | 58,282 | -0.26(-0.71%) |
May 17, 2016 | 37.49 | 37.81 | 36.56 | 36.73 | 69,221 | -0.73(-1.95%) |
May 16, 2016 | 37.73 | 38.00 | 36.94 | 37.46 | 66,253 | -0.34(-0.90%) |
May 13, 2016 | 38.17 | 38.54 | 37.68 | 37.80 | 49,306 | -0.49(-1.28%) |
May 12, 2016 | 38.81 | 39.08 | 38.09 | 38.29 | 65,893 | -0.54(-1.39%) |
May 11, 2016 | 38.69 | 39.12 | 38.60 | 38.83 | 80,228 | +0.27(+0.70%) |
May 10, 2016 | 38.16 | 39.22 | 38.04 | 38.56 | 170,168 | +0.34(+0.89%) |
May 09, 2016 | 37.04 | 39.45 | 36.61 | 38.22 | 141,302 | +0.70(+1.87%) |
May 06, 2016 | 40.33 | 40.34 | 35.66 | 37.52 | 236,810 | -5.20(-12.17%) |
May 05, 2016 | 42.95 | 42.95 | 42.10 | 42.72 | 87,951 | -0.04(-0.09%) |
May 04, 2016 | 43.29 | 43.29 | 42.39 | 42.76 | 50,050 | -0.64(-1.47%) |
May 03, 2016 | 43.13 | 43.13 | 42.70 | 43.40 | 74,428 | -0.27(-0.62%) |
May 02, 2016 | 42.52 | 43.91 | 42.26 | 43.67 | 100,954 | +1.03(+2.42%) |
Apr 29, 2016 | 42.47 | 42.83 | 41.80 | 42.64 | 71,724 | +0.15(+0.35%) |
Apr 28, 2016 | 42.79 | 43.13 | 42.32 | 42.49 | 62,282 | -0.29(-0.68%) |
Apr 27, 2016 | 42.80 | 43.25 | 42.45 | 42.78 | 60,830 | +0.08(+0.19%) |
Apr 26, 2016 | 42.60 | 42.97 | 42.50 | 42.70 | 64,502 | -0.03(-0.07%) |
Apr 25, 2016 | 42.84 | 42.84 | 42.13 | 42.73 | 58,719 | +0.25(+0.59%) |
Apr 22, 2016 | 42.41 | 42.98 | 41.59 | 42.48 | 50,768 | +0.26(+0.62%) |
Apr 21, 2016 | 42.84 | 42.84 | 41.89 | 42.22 | 66,658 | -0.74(-1.72%) |
Apr 20, 2016 | 42.85 | 43.75 | 42.20 | 42.96 | 76,984 | -0.13(-0.30%) |
Apr 19, 2016 | 42.88 | 43.48 | 42.69 | 43.09 | 96,158 | +0.07(+0.16%) |
Apr 18, 2016 | 42.87 | 43.10 | 42.56 | 43.02 | 71,185 | -0.05(-0.12%) |
Apr 15, 2016 | 42.42 | 43.33 | 42.42 | 43.07 | 70,443 | +0.45(+1.06%) |
Apr 14, 2016 | 42.81 | 42.85 | 42.47 | 42.62 | 55,626 | -0.16(-0.37%) |
Apr 13, 2016 | 43.41 | 43.49 | 42.28 | 42.78 | 55,904 | -0.29(-0.67%) |
Apr 12, 2016 | 42.83 | 43.52 | 42.82 | 43.07 | 60,745 | +0.06(+0.14%) |
Apr 11, 2016 | 42.80 | 43.32 | 42.80 | 43.01 | 54,874 | +0.16(+0.37%) |
Apr 08, 2016 | 43.01 | 43.38 | 42.63 | 42.85 | 91,013 | -0.06(-0.14%) |
Apr 07, 2016 | 42.82 | 43.37 | 42.82 | 42.91 | 149,290 | -0.30(-0.69%) |
Apr 06, 2016 | 43.88 | 43.88 | 42.93 | 43.21 | 103,954 | -0.46(-1.05%) |
Apr 05, 2016 | 44.76 | 45.32 | 43.25 | 43.67 | 141,776 | -1.19(-2.65%) |
Apr 04, 2016 | 45.50 | 45.50 | 43.90 | 44.86 | 162,905 | -1.01(-2.20%) |
Apr 01, 2016 | 45.40 | 45.87 | 44.21 | 45.87 | 190,527 | +0.18(+0.39%) |
Mar 31, 2016 | 44.11 | 45.80 | 44.11 | 45.69 | 239,856 | +1.69(+3.84%) |
Mar 30, 2016 | 44.00 | 44.47 | 43.37 | 44.00 | 91,439 | +0.00(+0.00%) |
Mar 29, 2016 | 43.00 | 44.07 | 42.61 | 44.00 | 70,681 | +0.75(+1.73%) |
Mar 28, 2016 | 42.56 | 43.56 | 42.30 | 43.25 | 69,783 | +0.92(+2.17%) |
Mar 24, 2016 | 41.85 | 42.33 | 42.33 | 42.33 | 36,600 | +0.32(+0.76%) |
Mar 23, 2016 | 42.44 | 42.51 | 41.79 | 42.01 | 69,301 | -0.43(-1.01%) |
Mar 22, 2016 | 42.38 | 42.86 | 42.17 | 42.44 | 59,961 | +0.00(+0.00%) |
Mar 21, 2016 | 41.96 | 42.52 | 41.28 | 42.44 | 74,750 | +0.49(+1.17%) |
Mar 18, 2016 | 42.45 | 42.48 | 41.64 | 41.95 | 135,917 | -0.34(-0.80%) |
Mar 17, 2016 | 41.39 | 42.43 | 41.22 | 42.29 | 71,587 | +0.89(+2.15%) |
Mar 16, 2016 | 41.83 | 41.97 | 40.88 | 41.40 | 57,405 | -0.38(-0.91%) |
Mar 15, 2016 | 41.49 | 41.98 | 41.34 | 41.78 | 52,827 | +0.15(+0.36%) |
Mar 14, 2016 | 41.27 | 41.65 | 40.75 | 41.63 | 67,625 | +0.12(+0.29%) |
Mar 11, 2016 | 41.49 | 41.94 | 41.11 | 41.51 | 51,313 | +0.20(+0.48%) |
Mar 10, 2016 | 41.07 | 41.44 | 40.45 | 41.31 | 48,516 | +0.32(+0.78%) |
Mar 09, 2016 | 42.00 | 42.00 | 40.93 | 40.99 | 41,264 | -0.92(-2.20%) |
Mar 08, 2016 | 41.73 | 42.09 | 41.03 | 41.91 | 84,028 | -0.12(-0.29%) |
Mar 07, 2016 | 41.55 | 42.28 | 41.18 | 42.03 | 90,263 | +0.39(+0.94%) |
Mar 04, 2016 | 41.18 | 41.74 | 40.95 | 41.64 | 71,347 | +0.73(+1.78%) |
Mar 03, 2016 | 39.92 | 41.06 | 39.83 | 40.91 | 72,163 | +1.05(+2.63%) |
Mar 02, 2016 | 41.46 | 41.49 | 37.70 | 39.86 | 293,376 | -1.67(-4.02%) |