Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 40.67 | 40.71 | 40.27 | 40.40 | 715,442 | -0.18(-0.45%) |
May 27, 2016 | 40.26 | 40.58 | 40.58 | 40.58 | 1,526,263 | +0.36(+0.89%) |
May 26, 2016 | 40.25 | 40.55 | 39.94 | 40.22 | 533,993 | +0.17(+0.43%) |
May 25, 2016 | 39.76 | 40.21 | 39.68 | 40.05 | 889,320 | +0.43(+1.07%) |
May 24, 2016 | 39.01 | 39.76 | 38.93 | 39.63 | 1,112,647 | +0.63(+1.61%) |
May 23, 2016 | 38.27 | 39.06 | 38.17 | 39.00 | 842,880 | +0.67(+1.76%) |
May 20, 2016 | 37.74 | 38.56 | 37.63 | 38.32 | 2,082,958 | +0.70(+1.86%) |
May 19, 2016 | 38.00 | 38.01 | 36.57 | 37.62 | 3,039,055 | -2.03(-5.12%) |
May 18, 2016 | 39.45 | 40.07 | 39.14 | 39.65 | 555,454 | +0.10(+0.26%) |
May 17, 2016 | 39.79 | 40.07 | 39.38 | 39.55 | 446,230 | -0.42(-1.04%) |
May 16, 2016 | 39.45 | 40.23 | 39.26 | 39.96 | 481,995 | +0.67(+1.72%) |
May 13, 2016 | 39.69 | 39.69 | 39.14 | 39.29 | 484,201 | -0.38(-0.95%) |
May 12, 2016 | 39.39 | 39.87 | 39.06 | 39.67 | 817,475 | +0.37(+0.93%) |
May 11, 2016 | 39.65 | 39.73 | 39.23 | 39.30 | 337,044 | -0.37(-0.92%) |
May 10, 2016 | 39.41 | 39.75 | 39.16 | 39.67 | 375,157 | +0.34(+0.87%) |
May 09, 2016 | 39.03 | 39.51 | 38.98 | 39.32 | 565,343 | +0.23(+0.59%) |
May 06, 2016 | 38.75 | 39.17 | 38.54 | 39.09 | 547,902 | +0.09(+0.24%) |
May 05, 2016 | 39.49 | 39.66 | 38.99 | 39.00 | 547,611 | -0.49(-1.25%) |
May 04, 2016 | 38.84 | 39.70 | 38.63 | 39.49 | 917,681 | +0.56(+1.43%) |
May 03, 2016 | 39.04 | 39.17 | 38.67 | 38.93 | 625,065 | -0.52(-1.33%) |
May 02, 2016 | 39.17 | 39.73 | 39.11 | 39.46 | 683,069 | +0.35(+0.90%) |
Apr 29, 2016 | 38.95 | 39.20 | 38.73 | 39.11 | 457,184 | +0.07(+0.17%) |
Apr 28, 2016 | 39.14 | 39.51 | 38.95 | 39.04 | 357,506 | -0.29(-0.75%) |
Apr 27, 2016 | 39.37 | 39.47 | 39.11 | 39.33 | 321,806 | -0.00(-0.01%) |
Apr 26, 2016 | 39.34 | 39.53 | 39.14 | 39.34 | 378,674 | +0.16(+0.42%) |
Apr 25, 2016 | 39.35 | 39.53 | 39.11 | 39.17 | 520,947 | -0.37(-0.94%) |
Apr 22, 2016 | 39.16 | 39.68 | 39.01 | 39.54 | 579,018 | +0.42(+1.06%) |
Apr 21, 2016 | 39.68 | 39.68 | 39.01 | 39.13 | 749,257 | -0.58(-1.46%) |
Apr 20, 2016 | 39.93 | 40.00 | 39.65 | 39.71 | 593,476 | -0.28(-0.70%) |
Apr 19, 2016 | 40.36 | 40.37 | 39.90 | 39.99 | 618,444 | -0.22(-0.54%) |
Apr 18, 2016 | 40.12 | 40.45 | 40.01 | 40.20 | 374,493 | -0.03(-0.07%) |
Apr 15, 2016 | 40.22 | 40.29 | 39.99 | 40.23 | 519,579 | +0.07(+0.17%) |
Apr 14, 2016 | 40.26 | 40.31 | 39.98 | 40.16 | 368,237 | -0.05(-0.14%) |
Apr 13, 2016 | 39.73 | 40.23 | 39.57 | 40.22 | 526,859 | +0.62(+1.58%) |
Apr 12, 2016 | 39.40 | 39.92 | 39.14 | 39.59 | 435,133 | +0.22(+0.56%) |
Apr 11, 2016 | 39.81 | 39.89 | 39.29 | 39.37 | 342,841 | -0.23(-0.58%) |
Apr 08, 2016 | 39.58 | 39.77 | 39.38 | 39.60 | 362,489 | +0.28(+0.72%) |
Apr 07, 2016 | 39.37 | 39.59 | 39.00 | 39.32 | 481,261 | -0.25(-0.63%) |
Apr 06, 2016 | 39.18 | 39.63 | 38.99 | 39.57 | 546,855 | +0.31(+0.78%) |
Apr 05, 2016 | 39.12 | 39.42 | 38.96 | 39.26 | 551,163 | +0.01(+0.02%) |
Apr 04, 2016 | 39.60 | 39.73 | 39.06 | 39.25 | 666,727 | -0.32(-0.81%) |
Apr 01, 2016 | 38.82 | 39.62 | 38.63 | 39.57 | 568,440 | +0.62(+1.58%) |
Mar 31, 2016 | 39.26 | 39.26 | 38.83 | 38.96 | 898,928 | -0.25(-0.65%) |
Mar 30, 2016 | 40.16 | 40.26 | 38.91 | 39.21 | 1,114,857 | -0.85(-2.12%) |
Mar 29, 2016 | 39.33 | 40.13 | 39.21 | 40.06 | 1,029,228 | +0.57(+1.43%) |
Mar 28, 2016 | 39.26 | 39.64 | 38.90 | 39.49 | 675,429 | +0.50(+1.29%) |
Mar 24, 2016 | 38.95 | 38.99 | 38.99 | 38.99 | 1,281,760 | -0.06(-0.16%) |
Mar 23, 2016 | 38.70 | 39.31 | 38.56 | 39.06 | 984,493 | +0.39(+1.01%) |
Mar 22, 2016 | 38.15 | 38.91 | 37.93 | 38.66 | 784,657 | +0.32(+0.82%) |
Mar 21, 2016 | 38.68 | 38.73 | 38.01 | 38.35 | 599,438 | -0.37(-0.97%) |
Mar 18, 2016 | 38.38 | 38.77 | 38.17 | 38.72 | 1,029,681 | +0.43(+1.13%) |
Mar 17, 2016 | 37.93 | 38.35 | 37.69 | 38.29 | 518,773 | +0.46(+1.22%) |
Mar 16, 2016 | 37.51 | 38.01 | 37.43 | 37.83 | 483,810 | +0.13(+0.35%) |
Mar 15, 2016 | 36.97 | 37.70 | 36.97 | 37.70 | 620,575 | +0.53(+1.43%) |
Mar 14, 2016 | 36.99 | 37.22 | 36.88 | 37.17 | 415,275 | +0.14(+0.37%) |
Mar 11, 2016 | 37.34 | 37.35 | 36.84 | 37.03 | 580,473 | -0.03(-0.07%) |
Mar 10, 2016 | 37.56 | 37.63 | 36.76 | 37.06 | 520,459 | -0.27(-0.74%) |
Mar 09, 2016 | 37.43 | 37.69 | 37.14 | 37.33 | 494,420 | -0.01(-0.02%) |
Mar 08, 2016 | 37.01 | 37.53 | 36.88 | 37.34 | 804,243 | +0.30(+0.80%) |
Mar 07, 2016 | 37.27 | 37.41 | 36.68 | 37.05 | 749,782 | -0.41(-1.08%) |
Mar 04, 2016 | 37.01 | 37.53 | 36.60 | 37.45 | 892,998 | +0.58(+1.56%) |
Mar 03, 2016 | 36.52 | 37.02 | 36.52 | 36.87 | 592,412 | +0.38(+1.04%) |
Mar 02, 2016 | 36.87 | 36.96 | 36.03 | 36.50 | 1,475,204 | -0.37(-1.01%) |