Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 43.42 | 43.67 | 43.01 | 43.30 | 399,010 | +0.12(+0.28%) |
May 27, 2016 | 42.76 | 43.17 | 43.17 | 43.17 | 478,855 | +0.37(+0.86%) |
May 26, 2016 | 43.30 | 43.30 | 42.64 | 42.80 | 227,329 | -0.44(-1.02%) |
May 25, 2016 | 42.82 | 43.51 | 42.70 | 43.25 | 360,002 | +0.76(+1.78%) |
May 24, 2016 | 41.74 | 42.61 | 41.71 | 42.49 | 394,838 | +1.09(+2.62%) |
May 23, 2016 | 41.39 | 41.62 | 40.82 | 41.41 | 284,207 | -0.14(-0.33%) |
May 20, 2016 | 40.88 | 41.94 | 40.88 | 41.54 | 535,948 | +0.86(+2.11%) |
May 19, 2016 | 41.04 | 42.07 | 40.19 | 40.68 | 422,193 | -0.80(-1.94%) |
May 18, 2016 | 39.34 | 41.62 | 39.34 | 41.49 | 704,321 | +2.12(+5.39%) |
May 17, 2016 | 39.71 | 40.52 | 39.12 | 39.36 | 487,293 | -0.43(-1.09%) |
May 16, 2016 | 39.17 | 40.15 | 39.14 | 39.80 | 445,871 | +0.83(+2.12%) |
May 13, 2016 | 39.88 | 40.67 | 38.79 | 38.97 | 408,168 | -1.05(-2.61%) |
May 12, 2016 | 40.53 | 41.01 | 39.60 | 40.02 | 334,144 | -0.23(-0.58%) |
May 11, 2016 | 40.41 | 41.08 | 40.18 | 40.25 | 292,320 | -0.30(-0.73%) |
May 10, 2016 | 39.81 | 40.80 | 39.62 | 40.55 | 730,237 | +1.09(+2.77%) |
May 09, 2016 | 39.28 | 39.81 | 39.14 | 39.45 | 660,477 | +0.39(+0.99%) |
May 06, 2016 | 38.87 | 39.32 | 38.50 | 39.07 | 597,801 | -0.09(-0.23%) |
May 05, 2016 | 40.11 | 40.28 | 38.99 | 39.15 | 539,749 | -0.63(-1.58%) |
May 04, 2016 | 40.44 | 41.06 | 39.58 | 39.78 | 685,620 | -0.96(-2.35%) |
May 03, 2016 | 41.17 | 41.31 | 40.49 | 40.74 | 877,173 | -1.30(-3.10%) |
May 02, 2016 | 42.45 | 42.62 | 41.85 | 42.04 | 578,324 | -0.39(-0.91%) |
Apr 29, 2016 | 42.09 | 43.14 | 41.89 | 42.43 | 529,040 | +0.53(+1.27%) |
Apr 28, 2016 | 41.74 | 42.65 | 41.03 | 41.90 | 578,033 | -0.12(-0.29%) |
Apr 27, 2016 | 41.91 | 42.76 | 41.29 | 42.02 | 842,888 | +0.13(+0.31%) |
Apr 26, 2016 | 41.04 | 41.91 | 41.04 | 41.89 | 587,426 | +0.88(+2.16%) |
Apr 25, 2016 | 41.57 | 41.57 | 40.51 | 41.00 | 486,346 | -0.60(-1.45%) |
Apr 22, 2016 | 41.33 | 41.97 | 41.18 | 41.61 | 557,962 | +0.59(+1.45%) |
Apr 21, 2016 | 41.79 | 42.04 | 40.92 | 41.01 | 589,739 | -0.72(-1.71%) |
Apr 20, 2016 | 40.76 | 41.76 | 40.26 | 41.73 | 728,050 | +0.94(+2.31%) |
Apr 19, 2016 | 40.20 | 41.25 | 40.01 | 40.79 | 671,422 | +0.63(+1.56%) |
Apr 18, 2016 | 38.87 | 40.26 | 38.76 | 40.16 | 424,304 | +0.72(+1.83%) |
Apr 15, 2016 | 39.53 | 39.92 | 39.04 | 39.44 | 663,434 | -0.28(-0.71%) |
Apr 14, 2016 | 38.79 | 40.28 | 38.78 | 39.72 | 693,774 | +0.84(+2.15%) |
Apr 13, 2016 | 37.60 | 39.12 | 37.60 | 38.88 | 849,431 | +1.63(+4.38%) |
Apr 12, 2016 | 36.28 | 37.37 | 36.10 | 37.25 | 431,646 | +1.13(+3.14%) |
Apr 11, 2016 | 35.72 | 36.91 | 35.68 | 36.12 | 509,708 | +0.64(+1.81%) |
Apr 08, 2016 | 35.79 | 36.33 | 35.32 | 35.47 | 324,387 | +0.18(+0.50%) |
Apr 07, 2016 | 35.98 | 36.23 | 34.80 | 35.30 | 584,207 | -1.00(-2.75%) |
Apr 06, 2016 | 36.29 | 36.53 | 35.81 | 36.29 | 629,604 | +0.09(+0.24%) |
Apr 05, 2016 | 36.45 | 36.96 | 35.91 | 36.20 | 508,158 | -0.61(-1.66%) |
Apr 04, 2016 | 37.14 | 37.49 | 36.53 | 36.82 | 375,090 | -0.37(-0.99%) |
Apr 01, 2016 | 36.78 | 37.27 | 36.01 | 37.19 | 950,061 | -0.11(-0.30%) |
Mar 31, 2016 | 37.25 | 37.62 | 36.56 | 37.30 | 684,081 | -0.08(-0.22%) |
Mar 30, 2016 | 36.91 | 38.01 | 36.51 | 37.38 | 470,655 | +0.59(+1.62%) |
Mar 29, 2016 | 36.35 | 36.78 | 35.03 | 36.78 | 1,289,907 | +0.11(+0.31%) |
Mar 28, 2016 | 36.73 | 37.03 | 36.15 | 36.67 | 290,721 | +0.08(+0.22%) |
Mar 24, 2016 | 36.14 | 36.59 | 36.59 | 36.59 | 384,328 | +0.06(+0.15%) |
Mar 23, 2016 | 37.34 | 37.48 | 36.52 | 36.53 | 533,264 | -0.99(-2.64%) |
Mar 22, 2016 | 37.14 | 37.56 | 36.58 | 37.52 | 460,157 | +0.10(+0.26%) |
Mar 21, 2016 | 37.48 | 37.68 | 36.77 | 37.43 | 387,496 | -0.04(-0.11%) |
Mar 18, 2016 | 37.24 | 38.19 | 36.98 | 37.47 | 1,676,996 | +0.51(+1.37%) |
Mar 17, 2016 | 35.38 | 37.14 | 35.17 | 36.96 | 746,928 | +1.52(+4.29%) |
Mar 16, 2016 | 35.62 | 35.93 | 34.78 | 35.44 | 565,564 | +0.11(+0.32%) |
Mar 15, 2016 | 35.73 | 35.91 | 34.96 | 35.33 | 453,059 | -0.72(-1.99%) |
Mar 14, 2016 | 36.33 | 36.40 | 35.50 | 36.05 | 546,534 | -0.06(-0.15%) |
Mar 11, 2016 | 35.94 | 36.13 | 35.41 | 36.10 | 505,164 | +0.58(+1.64%) |
Mar 10, 2016 | 34.83 | 35.59 | 34.16 | 35.52 | 862,443 | +0.97(+2.82%) |
Mar 09, 2016 | 35.31 | 35.46 | 34.31 | 34.55 | 571,309 | -0.53(-1.50%) |
Mar 08, 2016 | 36.33 | 36.71 | 34.99 | 35.07 | 539,329 | -1.63(-4.44%) |
Mar 07, 2016 | 36.18 | 36.77 | 35.91 | 36.70 | 506,060 | +0.51(+1.41%) |
Mar 04, 2016 | 35.85 | 36.27 | 35.75 | 36.19 | 836,264 | +0.57(+1.59%) |
Mar 03, 2016 | 34.60 | 35.69 | 34.39 | 35.62 | 624,256 | +1.09(+3.14%) |
Mar 02, 2016 | 33.86 | 34.56 | 33.51 | 34.54 | 492,192 | +0.74(+2.20%) |