Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 41.91 | 42.05 | 41.59 | 41.85 | 208,563 | +0.09(+0.22%) |
May 27, 2016 | 41.95 | 41.76 | 41.76 | 41.76 | 217,600 | -0.10(-0.24%) |
May 26, 2016 | 41.80 | 42.14 | 41.65 | 41.86 | 76,961 | -0.01(-0.02%) |
May 25, 2016 | 41.77 | 42.06 | 41.67 | 41.87 | 156,798 | +0.17(+0.41%) |
May 24, 2016 | 40.70 | 41.75 | 40.70 | 41.70 | 190,039 | +1.20(+2.96%) |
May 23, 2016 | 40.21 | 40.66 | 40.20 | 40.50 | 162,788 | +0.24(+0.60%) |
May 20, 2016 | 40.07 | 40.28 | 39.82 | 40.26 | 162,427 | +0.36(+0.90%) |
May 19, 2016 | 39.85 | 40.14 | 39.19 | 39.90 | 176,706 | -0.08(-0.20%) |
May 18, 2016 | 39.98 | 40.54 | 39.66 | 39.98 | 182,597 | -0.06(-0.15%) |
May 17, 2016 | 40.88 | 41.24 | 39.95 | 40.04 | 166,112 | -0.90(-2.20%) |
May 16, 2016 | 40.51 | 41.16 | 40.43 | 40.94 | 207,721 | +0.54(+1.34%) |
May 13, 2016 | 40.85 | 40.94 | 40.21 | 40.40 | 205,656 | -0.56(-1.37%) |
May 12, 2016 | 41.26 | 41.40 | 40.55 | 40.96 | 125,344 | -0.07(-0.17%) |
May 11, 2016 | 41.11 | 41.44 | 40.60 | 41.03 | 257,549 | -0.18(-0.44%) |
May 10, 2016 | 41.25 | 41.40 | 40.93 | 41.21 | 321,837 | +0.17(+0.41%) |
May 09, 2016 | 40.53 | 41.34 | 40.53 | 41.04 | 249,429 | +0.08(+0.20%) |
May 06, 2016 | 40.50 | 41.16 | 40.30 | 40.96 | 283,470 | +0.28(+0.69%) |
May 05, 2016 | 40.77 | 41.21 | 40.61 | 40.68 | 195,127 | +0.16(+0.39%) |
May 04, 2016 | 40.26 | 40.90 | 40.25 | 40.52 | 263,941 | +0.08(+0.20%) |
May 03, 2016 | 40.86 | 40.98 | 40.30 | 40.44 | 235,172 | -0.62(-1.51%) |
May 02, 2016 | 40.41 | 41.24 | 40.01 | 41.06 | 369,718 | +0.76(+1.89%) |
Apr 29, 2016 | 40.11 | 41.45 | 39.57 | 40.30 | 472,864 | +0.34(+0.85%) |
Apr 28, 2016 | 38.00 | 41.87 | 37.48 | 39.96 | 1,803,037 | +5.32(+15.36%) |
Apr 27, 2016 | 34.36 | 34.80 | 34.27 | 34.64 | 434,560 | +0.41(+1.20%) |
Apr 26, 2016 | 34.64 | 34.69 | 34.20 | 34.23 | 352,033 | -0.29(-0.84%) |
Apr 25, 2016 | 35.00 | 35.11 | 34.30 | 34.52 | 361,288 | -0.55(-1.57%) |
Apr 22, 2016 | 35.25 | 35.79 | 34.90 | 35.07 | 456,400 | -0.26(-0.74%) |
Apr 21, 2016 | 36.70 | 36.70 | 35.30 | 35.33 | 234,906 | -1.29(-3.52%) |
Apr 20, 2016 | 36.86 | 36.86 | 36.47 | 36.62 | 140,079 | -0.19(-0.52%) |
Apr 19, 2016 | 36.57 | 36.86 | 36.40 | 36.81 | 103,317 | +0.40(+1.10%) |
Apr 18, 2016 | 36.30 | 36.64 | 36.15 | 36.41 | 88,585 | +0.00(+0.00%) |
Apr 15, 2016 | 36.02 | 36.42 | 35.95 | 36.41 | 229,063 | +0.25(+0.69%) |
Apr 14, 2016 | 35.80 | 36.23 | 35.49 | 36.16 | 188,289 | +0.45(+1.26%) |
Apr 13, 2016 | 35.26 | 35.72 | 35.21 | 35.71 | 315,106 | +0.67(+1.91%) |
Apr 12, 2016 | 34.86 | 35.24 | 34.52 | 35.04 | 202,497 | +0.18(+0.52%) |
Apr 11, 2016 | 35.00 | 35.22 | 34.64 | 34.86 | 151,257 | +0.05(+0.14%) |
Apr 08, 2016 | 34.59 | 35.14 | 34.42 | 34.81 | 263,956 | +0.43(+1.25%) |
Apr 07, 2016 | 34.70 | 34.94 | 33.95 | 34.38 | 243,043 | -0.60(-1.72%) |
Apr 06, 2016 | 35.24 | 35.24 | 34.64 | 34.98 | 150,035 | -0.26(-0.74%) |
Apr 05, 2016 | 35.35 | 35.83 | 35.22 | 35.24 | 188,029 | -0.40(-1.12%) |
Apr 04, 2016 | 35.67 | 35.87 | 35.35 | 35.64 | 198,296 | +0.00(+0.00%) |
Apr 01, 2016 | 35.20 | 35.80 | 34.89 | 35.64 | 260,511 | +0.13(+0.37%) |
Mar 31, 2016 | 35.04 | 35.59 | 34.62 | 35.51 | 239,597 | +0.43(+1.23%) |
Mar 30, 2016 | 34.37 | 35.21 | 34.34 | 35.08 | 161,664 | +0.82(+2.39%) |
Mar 29, 2016 | 33.72 | 34.26 | 33.42 | 34.26 | 394,681 | +0.49(+1.45%) |
Mar 28, 2016 | 34.04 | 34.24 | 33.52 | 33.77 | 101,315 | -0.19(-0.56%) |
Mar 24, 2016 | 34.04 | 33.96 | 33.96 | 33.96 | 123,700 | -0.31(-0.90%) |
Mar 23, 2016 | 34.23 | 34.80 | 33.82 | 34.27 | 230,762 | +0.00(+0.00%) |
Mar 22, 2016 | 34.13 | 34.52 | 33.94 | 34.27 | 181,801 | -0.12(-0.35%) |
Mar 21, 2016 | 34.29 | 34.68 | 33.87 | 34.39 | 171,076 | -0.04(-0.12%) |
Mar 18, 2016 | 34.55 | 35.40 | 34.24 | 34.43 | 551,831 | +0.07(+0.20%) |
Mar 17, 2016 | 33.47 | 34.46 | 33.35 | 34.36 | 234,071 | +0.85(+2.54%) |
Mar 16, 2016 | 34.06 | 34.19 | 33.39 | 33.51 | 201,245 | -0.75(-2.19%) |
Mar 15, 2016 | 32.88 | 34.31 | 32.73 | 34.26 | 354,827 | +1.23(+3.72%) |
Mar 14, 2016 | 33.39 | 33.88 | 32.60 | 33.03 | 228,480 | -0.45(-1.34%) |
Mar 11, 2016 | 33.96 | 33.96 | 32.71 | 33.48 | 318,609 | -0.97(-2.82%) |
Mar 10, 2016 | 35.12 | 35.49 | 34.13 | 34.45 | 251,666 | -0.83(-2.35%) |
Mar 09, 2016 | 34.92 | 35.35 | 34.92 | 35.28 | 153,196 | +0.42(+1.20%) |
Mar 08, 2016 | 35.12 | 35.42 | 34.79 | 34.86 | 191,606 | -0.37(-1.05%) |
Mar 07, 2016 | 34.56 | 35.38 | 34.56 | 35.23 | 247,736 | +0.54(+1.56%) |
Mar 04, 2016 | 34.59 | 34.77 | 34.44 | 34.69 | 162,074 | +0.12(+0.35%) |
Mar 03, 2016 | 34.40 | 34.77 | 34.09 | 34.57 | 201,596 | +0.18(+0.52%) |
Mar 02, 2016 | 34.21 | 34.41 | 34.00 | 34.39 | 177,762 | +0.06(+0.17%) |