Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 41.92 | 42.02 | 41.01 | 41.86 | 1,180,039 | +0.20(+0.48%) |
May 27, 2016 | 40.27 | 41.66 | 41.66 | 41.66 | 966,800 | +1.68(+4.20%) |
May 26, 2016 | 39.92 | 40.80 | 39.92 | 39.98 | 918,548 | +0.67(+1.70%) |
May 25, 2016 | 38.44 | 39.52 | 38.09 | 39.31 | 596,143 | +0.93(+2.42%) |
May 24, 2016 | 37.62 | 38.76 | 37.62 | 38.38 | 840,823 | +0.92(+2.46%) |
May 23, 2016 | 38.49 | 38.65 | 37.39 | 37.46 | 1,044,304 | -0.97(-2.52%) |
May 20, 2016 | 38.74 | 39.02 | 38.06 | 38.43 | 1,188,027 | -0.33(-0.85%) |
May 19, 2016 | 37.36 | 38.98 | 37.36 | 38.76 | 699,553 | +1.52(+4.08%) |
May 18, 2016 | 37.87 | 38.16 | 36.85 | 37.24 | 1,040,818 | -1.15(-3.00%) |
May 17, 2016 | 38.73 | 39.20 | 37.94 | 38.39 | 506,302 | -0.55(-1.41%) |
May 16, 2016 | 38.21 | 39.17 | 38.04 | 38.94 | 821,167 | +0.73(+1.91%) |
May 13, 2016 | 38.53 | 39.26 | 37.99 | 38.21 | 776,959 | -0.65(-1.67%) |
May 12, 2016 | 38.42 | 39.03 | 38.36 | 38.86 | 480,550 | +0.37(+0.96%) |
May 11, 2016 | 39.34 | 39.56 | 36.76 | 38.49 | 1,041,064 | -1.31(-3.29%) |
May 10, 2016 | 40.48 | 40.73 | 39.63 | 39.80 | 383,227 | -0.53(-1.31%) |
May 09, 2016 | 41.75 | 41.75 | 39.69 | 40.33 | 618,429 | +0.32(+0.80%) |
May 06, 2016 | 39.49 | 40.07 | 38.71 | 40.01 | 595,783 | +0.35(+0.88%) |
May 05, 2016 | 41.22 | 41.22 | 39.60 | 39.66 | 599,199 | -1.51(-3.67%) |
May 04, 2016 | 40.50 | 41.33 | 40.25 | 41.17 | 358,140 | +0.30(+0.73%) |
May 03, 2016 | 41.32 | 41.83 | 40.21 | 40.87 | 696,086 | -0.90(-2.15%) |
May 02, 2016 | 42.00 | 43.06 | 41.26 | 41.77 | 509,482 | +0.07(+0.17%) |
Apr 29, 2016 | 42.22 | 42.22 | 41.02 | 41.70 | 565,286 | -0.50(-1.18%) |
Apr 28, 2016 | 43.05 | 43.27 | 42.08 | 42.20 | 783,233 | -1.18(-2.72%) |
Apr 27, 2016 | 41.99 | 43.42 | 41.79 | 43.38 | 1,375,376 | +1.25(+2.97%) |
Apr 26, 2016 | 41.40 | 42.35 | 41.24 | 42.13 | 640,168 | +0.94(+2.28%) |
Apr 25, 2016 | 42.16 | 42.90 | 41.14 | 41.19 | 1,161,908 | -0.87(-2.07%) |
Apr 22, 2016 | 41.31 | 42.19 | 40.68 | 42.06 | 890,102 | +1.02(+2.49%) |
Apr 21, 2016 | 41.73 | 42.00 | 40.93 | 41.04 | 947,701 | -0.49(-1.18%) |
Apr 20, 2016 | 40.57 | 42.88 | 40.57 | 41.53 | 1,745,091 | +0.86(+2.11%) |
Apr 19, 2016 | 40.88 | 40.98 | 39.86 | 40.67 | 676,914 | -0.18(-0.44%) |
Apr 18, 2016 | 39.50 | 41.22 | 39.47 | 40.85 | 751,636 | +1.02(+2.56%) |
Apr 15, 2016 | 39.11 | 40.10 | 39.02 | 39.83 | 634,661 | +0.67(+1.71%) |
Apr 14, 2016 | 40.52 | 41.62 | 39.06 | 39.16 | 872,268 | -1.51(-3.71%) |
Apr 13, 2016 | 39.60 | 41.00 | 39.55 | 40.67 | 702,597 | +1.36(+3.46%) |
Apr 12, 2016 | 38.86 | 39.50 | 38.15 | 39.31 | 572,789 | +0.66(+1.71%) |
Apr 11, 2016 | 39.38 | 39.51 | 38.56 | 38.65 | 553,338 | -0.62(-1.58%) |
Apr 08, 2016 | 39.91 | 40.15 | 38.85 | 39.27 | 647,021 | -0.19(-0.48%) |
Apr 07, 2016 | 40.70 | 40.77 | 39.26 | 39.46 | 1,187,744 | -0.78(-1.94%) |
Apr 06, 2016 | 40.09 | 40.80 | 39.69 | 40.24 | 918,549 | +0.19(+0.47%) |
Apr 05, 2016 | 40.17 | 40.64 | 39.95 | 40.05 | 974,482 | -0.32(-0.79%) |
Apr 04, 2016 | 41.46 | 41.62 | 40.33 | 40.37 | 766,437 | -0.98(-2.38%) |
Apr 01, 2016 | 41.14 | 41.97 | 41.03 | 41.35 | 583,733 | +0.01(+0.04%) |
Mar 31, 2016 | 40.96 | 41.65 | 40.40 | 41.34 | 653,185 | +0.54(+1.32%) |
Mar 30, 2016 | 41.33 | 41.66 | 40.74 | 40.80 | 682,127 | -0.39(-0.95%) |
Mar 29, 2016 | 41.16 | 41.92 | 40.80 | 41.19 | 1,116,737 | +0.04(+0.10%) |
Mar 28, 2016 | 40.31 | 41.98 | 40.30 | 41.15 | 1,416,431 | +0.77(+1.91%) |
Mar 24, 2016 | 41.46 | 40.38 | 40.38 | 40.38 | 1,652,700 | -1.16(-2.79%) |
Mar 23, 2016 | 37.62 | 42.26 | 37.50 | 41.54 | 5,072,185 | +2.65(+6.81%) |
Mar 22, 2016 | 39.44 | 40.08 | 38.50 | 38.89 | 2,441,754 | -0.63(-1.59%) |
Mar 21, 2016 | 40.15 | 40.50 | 39.46 | 39.52 | 1,197,155 | -0.38(-0.95%) |
Mar 18, 2016 | 40.03 | 40.44 | 39.61 | 39.90 | 974,878 | +0.19(+0.48%) |
Mar 17, 2016 | 39.71 | 40.08 | 39.20 | 39.71 | 1,041,331 | -0.12(-0.30%) |
Mar 16, 2016 | 39.02 | 40.15 | 38.92 | 39.83 | 570,526 | +0.83(+2.13%) |
Mar 15, 2016 | 39.54 | 40.19 | 39.00 | 39.00 | 863,811 | -0.51(-1.29%) |
Mar 14, 2016 | 39.36 | 39.90 | 38.96 | 39.51 | 585,231 | +0.21(+0.53%) |
Mar 11, 2016 | 38.69 | 39.45 | 38.20 | 39.30 | 668,751 | +1.07(+2.80%) |
Mar 10, 2016 | 38.41 | 39.06 | 37.88 | 38.23 | 515,623 | +0.12(+0.31%) |
Mar 09, 2016 | 38.42 | 38.67 | 37.46 | 38.11 | 539,606 | -0.16(-0.42%) |
Mar 08, 2016 | 39.07 | 39.62 | 38.14 | 38.27 | 714,593 | -0.79(-2.02%) |
Mar 07, 2016 | 38.47 | 39.35 | 38.23 | 39.06 | 590,601 | +0.29(+0.75%) |
Mar 04, 2016 | 37.84 | 38.90 | 37.74 | 38.77 | 1,348,526 | +1.07(+2.84%) |
Mar 03, 2016 | 37.78 | 38.00 | 37.28 | 37.70 | 687,109 | -0.28(-0.74%) |
Mar 02, 2016 | 37.69 | 38.20 | 37.17 | 37.98 | 755,953 | +0.38(+1.01%) |