Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 43.12 | 43.52 | 42.91 | 43.37 | 310,105 | +0.36(+0.84%) |
May 27, 2016 | 43.46 | 43.00 | 43.00 | 43.00 | 259,441 | -0.36(-0.83%) |
May 26, 2016 | 42.70 | 43.40 | 42.70 | 43.37 | 262,383 | +0.66(+1.55%) |
May 25, 2016 | 42.76 | 42.82 | 42.58 | 42.70 | 258,282 | +0.00(+0.00%) |
May 24, 2016 | 42.82 | 42.82 | 42.49 | 42.70 | 265,171 | +0.18(+0.43%) |
May 23, 2016 | 42.82 | 42.97 | 42.43 | 42.52 | 411,730 | +0.03(+0.07%) |
May 20, 2016 | 42.43 | 42.61 | 42.07 | 42.49 | 282,327 | +0.33(+0.79%) |
May 19, 2016 | 41.80 | 42.19 | 41.33 | 42.16 | 323,636 | -0.03(-0.07%) |
May 18, 2016 | 42.94 | 43.03 | 41.65 | 42.19 | 448,878 | -0.09(-0.21%) |
May 17, 2016 | 42.73 | 43.09 | 42.01 | 42.28 | 379,305 | -0.60(-1.41%) |
May 16, 2016 | 42.07 | 42.91 | 41.80 | 42.88 | 462,002 | +0.81(+1.94%) |
May 13, 2016 | 41.83 | 42.28 | 41.59 | 42.07 | 309,953 | +0.15(+0.36%) |
May 12, 2016 | 41.77 | 42.10 | 41.35 | 41.92 | 536,643 | +0.33(+0.80%) |
May 11, 2016 | 41.32 | 42.19 | 41.32 | 41.59 | 516,212 | +0.69(+1.70%) |
May 10, 2016 | 39.60 | 40.89 | 39.51 | 40.89 | 469,697 | +1.66(+4.23%) |
May 09, 2016 | 39.05 | 39.60 | 38.87 | 39.23 | 434,275 | +0.06(+0.15%) |
May 06, 2016 | 38.48 | 39.23 | 38.36 | 39.17 | 317,210 | +0.57(+1.48%) |
May 05, 2016 | 38.30 | 38.87 | 38.24 | 38.60 | 289,695 | +0.33(+0.87%) |
May 04, 2016 | 37.64 | 38.33 | 37.59 | 38.27 | 306,133 | +0.45(+1.20%) |
May 03, 2016 | 38.33 | 38.45 | 37.49 | 37.82 | 296,254 | -0.69(-1.80%) |
May 02, 2016 | 38.84 | 38.96 | 38.27 | 38.51 | 238,612 | -0.24(-0.62%) |
Apr 29, 2016 | 38.60 | 38.84 | 38.24 | 38.75 | 310,723 | +0.09(+0.23%) |
Apr 28, 2016 | 38.36 | 38.81 | 38.33 | 38.66 | 251,909 | -0.03(-0.08%) |
Apr 27, 2016 | 38.24 | 38.72 | 38.12 | 38.69 | 317,952 | +0.51(+1.34%) |
Apr 26, 2016 | 38.18 | 38.33 | 37.76 | 38.18 | 295,706 | +0.06(+0.16%) |
Apr 25, 2016 | 37.97 | 38.21 | 37.80 | 38.12 | 414,542 | +0.12(+0.32%) |
Apr 22, 2016 | 37.76 | 38.15 | 37.76 | 38.00 | 382,110 | +0.18(+0.48%) |
Apr 21, 2016 | 38.00 | 38.21 | 37.79 | 37.82 | 531,856 | -0.03(-0.08%) |
Apr 20, 2016 | 37.70 | 38.24 | 37.49 | 37.85 | 487,696 | +0.18(+0.48%) |
Apr 19, 2016 | 37.46 | 37.97 | 37.42 | 37.67 | 245,138 | +0.21(+0.56%) |
Apr 18, 2016 | 37.15 | 37.55 | 37.15 | 37.46 | 310,853 | +0.09(+0.24%) |
Apr 15, 2016 | 37.33 | 37.58 | 37.15 | 37.36 | 244,592 | +0.03(+0.08%) |
Apr 14, 2016 | 37.39 | 37.55 | 37.18 | 37.33 | 213,643 | +0.00(+0.00%) |
Apr 13, 2016 | 37.06 | 37.36 | 36.79 | 37.33 | 277,819 | +0.42(+1.14%) |
Apr 12, 2016 | 36.76 | 37.06 | 36.58 | 36.91 | 254,528 | +0.15(+0.41%) |
Apr 11, 2016 | 36.37 | 36.97 | 36.31 | 36.76 | 488,583 | +0.24(+0.66%) |
Apr 08, 2016 | 36.82 | 37.09 | 36.34 | 36.52 | 341,971 | +0.00(+0.00%) |
Apr 07, 2016 | 36.43 | 36.76 | 36.23 | 36.52 | 289,761 | +0.00(+0.00%) |
Apr 06, 2016 | 36.61 | 36.91 | 36.40 | 36.52 | 258,457 | -0.15(-0.41%) |
Apr 05, 2016 | 36.07 | 36.70 | 36.04 | 36.67 | 229,597 | +0.36(+1.00%) |
Apr 04, 2016 | 36.85 | 36.88 | 36.19 | 36.31 | 234,219 | -0.57(-1.55%) |
Apr 01, 2016 | 36.52 | 36.94 | 36.13 | 36.88 | 275,908 | +0.15(+0.41%) |
Mar 31, 2016 | 35.86 | 36.79 | 35.86 | 36.73 | 604,792 | +0.87(+2.44%) |
Mar 30, 2016 | 36.10 | 36.29 | 35.68 | 35.86 | 226,806 | +0.00(+0.00%) |
Mar 29, 2016 | 35.46 | 35.98 | 34.98 | 35.86 | 262,123 | +0.42(+1.19%) |
Mar 28, 2016 | 35.89 | 35.98 | 35.28 | 35.43 | 275,656 | -0.30(-0.84%) |
Mar 24, 2016 | 35.07 | 35.74 | 35.74 | 35.74 | 576,646 | +0.48(+1.37%) |
Mar 23, 2016 | 36.70 | 36.82 | 35.25 | 35.25 | 547,178 | -1.57(-4.26%) |
Mar 22, 2016 | 36.50 | 36.91 | 36.37 | 36.82 | 346,792 | +0.12(+0.32%) |
Mar 21, 2016 | 36.53 | 37.00 | 36.50 | 36.71 | 369,537 | +0.15(+0.40%) |
Mar 18, 2016 | 36.65 | 36.88 | 36.41 | 36.56 | 775,373 | +0.12(+0.32%) |
Mar 17, 2016 | 35.98 | 36.87 | 35.83 | 36.44 | 382,637 | +0.41(+1.13%) |
Mar 16, 2016 | 35.42 | 36.03 | 35.24 | 36.03 | 367,346 | +0.73(+2.07%) |
Mar 15, 2016 | 35.65 | 35.71 | 35.11 | 35.30 | 270,143 | -0.64(-1.79%) |
Mar 14, 2016 | 36.41 | 36.53 | 35.46 | 35.95 | 312,344 | -0.73(-1.99%) |
Mar 11, 2016 | 36.15 | 36.79 | 35.71 | 36.68 | 478,806 | +1.02(+2.87%) |
Mar 10, 2016 | 35.68 | 35.74 | 35.10 | 35.65 | 247,233 | +0.12(+0.33%) |
Mar 09, 2016 | 35.62 | 36.00 | 35.24 | 35.54 | 461,223 | -0.03(-0.08%) |
Mar 08, 2016 | 36.09 | 36.27 | 35.06 | 35.57 | 644,842 | -0.61(-1.70%) |
Mar 07, 2016 | 35.65 | 36.18 | 35.60 | 36.18 | 463,160 | +0.44(+1.23%) |
Mar 04, 2016 | 35.57 | 36.03 | 35.45 | 35.74 | 464,607 | +0.20(+0.58%) |
Mar 03, 2016 | 34.75 | 35.65 | 34.69 | 35.54 | 667,925 | +0.85(+2.44%) |
Mar 02, 2016 | 34.08 | 34.89 | 34.02 | 34.69 | 799,225 | +0.67(+1.97%) |