Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 40.31 | 40.36 | 39.87 | 39.92 | 1,064,160 | -0.20(-0.50%) |
May 27, 2016 | 40.32 | 40.12 | 40.12 | 40.12 | 1,276,993 | -0.15(-0.38%) |
May 26, 2016 | 40.38 | 40.38 | 40.11 | 40.27 | 1,097,282 | +0.01(+0.02%) |
May 25, 2016 | 40.27 | 40.69 | 39.87 | 40.26 | 1,680,590 | +0.21(+0.52%) |
May 24, 2016 | 39.96 | 40.24 | 39.85 | 40.06 | 644,518 | +0.18(+0.45%) |
May 23, 2016 | 39.53 | 40.07 | 39.40 | 39.88 | 1,256,679 | +0.25(+0.62%) |
May 20, 2016 | 39.80 | 39.89 | 39.35 | 39.63 | 970,191 | -0.17(-0.43%) |
May 19, 2016 | 39.78 | 39.98 | 39.52 | 39.80 | 758,210 | -0.09(-0.24%) |
May 18, 2016 | 39.60 | 39.94 | 39.32 | 39.89 | 1,366,736 | +0.10(+0.26%) |
May 17, 2016 | 40.33 | 40.35 | 39.69 | 39.79 | 709,466 | -0.59(-1.46%) |
May 16, 2016 | 40.65 | 40.82 | 40.36 | 40.38 | 1,399,558 | -0.29(-0.72%) |
May 13, 2016 | 40.79 | 41.07 | 40.46 | 40.67 | 1,429,757 | -0.15(-0.37%) |
May 12, 2016 | 40.61 | 40.96 | 40.40 | 40.82 | 688,491 | +0.23(+0.56%) |
May 11, 2016 | 41.09 | 41.20 | 40.51 | 40.60 | 630,191 | -0.47(-1.15%) |
May 10, 2016 | 40.40 | 41.11 | 40.24 | 41.07 | 1,005,282 | +0.67(+1.67%) |
May 09, 2016 | 39.99 | 40.63 | 39.79 | 40.40 | 752,925 | +0.46(+1.16%) |
May 06, 2016 | 40.07 | 40.11 | 39.53 | 39.93 | 572,767 | -0.07(-0.17%) |
May 05, 2016 | 39.79 | 40.48 | 39.72 | 40.00 | 848,416 | +0.06(+0.14%) |
May 04, 2016 | 39.93 | 40.07 | 39.66 | 39.94 | 921,413 | -0.09(-0.21%) |
May 03, 2016 | 40.20 | 40.41 | 39.74 | 40.03 | 1,171,675 | -0.38(-0.94%) |
May 02, 2016 | 40.54 | 40.61 | 40.18 | 40.41 | 1,342,012 | +0.05(+0.12%) |
Apr 29, 2016 | 40.75 | 40.79 | 39.63 | 40.36 | 1,392,940 | -0.52(-1.27%) |
Apr 28, 2016 | 41.21 | 41.34 | 40.33 | 40.88 | 1,642,606 | -0.77(-1.84%) |
Apr 27, 2016 | 41.78 | 42.06 | 41.41 | 41.65 | 1,635,662 | -0.13(-0.32%) |
Apr 26, 2016 | 41.78 | 42.19 | 41.61 | 41.78 | 964,486 | -0.01(-0.02%) |
Apr 25, 2016 | 41.62 | 42.06 | 41.20 | 41.79 | 633,661 | +0.07(+0.16%) |
Apr 22, 2016 | 41.30 | 41.80 | 41.30 | 41.72 | 910,015 | +0.43(+1.03%) |
Apr 21, 2016 | 42.38 | 42.40 | 41.21 | 41.30 | 908,688 | -1.04(-2.46%) |
Apr 20, 2016 | 42.79 | 42.97 | 42.33 | 42.34 | 889,653 | -0.61(-1.41%) |
Apr 19, 2016 | 42.75 | 43.04 | 42.66 | 42.95 | 620,121 | +0.34(+0.80%) |
Apr 18, 2016 | 42.33 | 42.75 | 42.13 | 42.60 | 613,053 | +0.21(+0.49%) |
Apr 15, 2016 | 41.75 | 42.42 | 41.62 | 42.40 | 704,436 | +0.70(+1.68%) |
Apr 14, 2016 | 41.91 | 42.12 | 41.68 | 41.70 | 869,087 | -0.09(-0.23%) |
Apr 13, 2016 | 42.20 | 42.43 | 41.60 | 41.79 | 782,827 | -0.37(-0.88%) |
Apr 12, 2016 | 41.83 | 42.52 | 41.71 | 42.16 | 780,268 | +0.26(+0.61%) |
Apr 11, 2016 | 42.50 | 42.71 | 41.90 | 41.90 | 613,316 | -0.56(-1.32%) |
Apr 08, 2016 | 42.94 | 42.94 | 42.19 | 42.46 | 757,844 | -0.30(-0.71%) |
Apr 07, 2016 | 42.49 | 43.01 | 42.32 | 42.77 | 1,194,897 | +0.13(+0.31%) |
Apr 06, 2016 | 42.51 | 42.93 | 42.28 | 42.63 | 859,859 | +0.03(+0.07%) |
Apr 05, 2016 | 42.81 | 42.98 | 42.43 | 42.60 | 1,245,929 | -0.39(-0.90%) |
Apr 04, 2016 | 42.92 | 43.17 | 42.68 | 42.99 | 1,120,885 | +0.09(+0.20%) |
Apr 01, 2016 | 42.21 | 42.98 | 42.01 | 42.91 | 1,707,485 | +0.57(+1.34%) |
Mar 31, 2016 | 42.17 | 42.71 | 41.99 | 42.34 | 1,626,251 | +0.21(+0.49%) |
Mar 30, 2016 | 42.64 | 42.70 | 42.04 | 42.13 | 2,126,667 | -0.37(-0.87%) |
Mar 29, 2016 | 42.68 | 42.99 | 42.42 | 42.50 | 2,249,682 | +0.10(+0.25%) |
Mar 28, 2016 | 42.23 | 42.68 | 42.02 | 42.40 | 1,353,385 | +0.25(+0.58%) |
Mar 24, 2016 | 41.38 | 42.15 | 42.15 | 42.15 | 2,802,399 | +0.86(+2.09%) |
Mar 23, 2016 | 40.08 | 41.81 | 38.31 | 41.29 | 12,014,897 | -2.38(-5.45%) |
Mar 22, 2016 | 43.33 | 43.71 | 43.00 | 43.67 | 693,166 | +0.12(+0.28%) |
Mar 21, 2016 | 43.32 | 43.73 | 43.15 | 43.54 | 655,644 | +0.02(+0.04%) |
Mar 18, 2016 | 43.22 | 43.55 | 42.77 | 43.52 | 775,297 | +0.30(+0.70%) |
Mar 17, 2016 | 43.15 | 43.33 | 42.78 | 43.22 | 676,418 | +0.17(+0.40%) |
Mar 16, 2016 | 42.96 | 43.27 | 42.68 | 43.05 | 569,993 | -0.09(-0.20%) |
Mar 15, 2016 | 43.25 | 43.51 | 43.01 | 43.14 | 771,016 | -0.25(-0.57%) |
Mar 14, 2016 | 43.17 | 43.57 | 42.96 | 43.38 | 678,214 | -0.04(-0.09%) |
Mar 11, 2016 | 43.23 | 43.73 | 43.05 | 43.42 | 772,223 | +0.37(+0.86%) |
Mar 10, 2016 | 43.29 | 43.51 | 42.85 | 43.05 | 593,801 | -0.07(-0.15%) |
Mar 09, 2016 | 42.78 | 43.22 | 42.62 | 43.12 | 1,055,737 | +0.35(+0.82%) |
Mar 08, 2016 | 42.41 | 42.96 | 42.24 | 42.77 | 1,225,192 | +0.30(+0.71%) |
Mar 07, 2016 | 42.27 | 42.79 | 42.06 | 42.46 | 931,210 | -0.06(-0.13%) |
Mar 04, 2016 | 42.04 | 42.68 | 41.68 | 42.52 | 606,196 | +0.45(+1.08%) |
Mar 03, 2016 | 42.09 | 42.24 | 41.70 | 42.06 | 674,593 | -0.13(-0.31%) |
Mar 02, 2016 | 42.17 | 42.33 | 41.60 | 42.20 | 902,330 | +0.59(+1.41%) |