Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 42.35 | 42.42 | 42.27 | 42.41 | 19,245 | +0.02(+0.04%) |
May 27, 2016 | 42.48 | 42.40 | 42.40 | 42.40 | 34,788 | +0.07(+0.16%) |
May 26, 2016 | 42.28 | 42.41 | 42.26 | 42.33 | 244,855 | +0.06(+0.14%) |
May 25, 2016 | 42.32 | 42.43 | 42.26 | 42.27 | 6,927 | +0.01(+0.02%) |
May 24, 2016 | 42.31 | 42.43 | 42.26 | 42.26 | 16,850 | -0.09(-0.22%) |
May 23, 2016 | 42.32 | 42.43 | 42.32 | 42.36 | 10,792 | -0.04(-0.08%) |
May 20, 2016 | 42.50 | 42.50 | 42.32 | 42.39 | 4,581 | +0.12(+0.28%) |
May 19, 2016 | 42.26 | 42.43 | 42.26 | 42.27 | 17,807 | -0.08(-0.20%) |
May 18, 2016 | 42.52 | 42.52 | 42.28 | 42.36 | 21,071 | -0.08(-0.20%) |
May 17, 2016 | 42.41 | 42.47 | 42.28 | 42.44 | 32,238 | +0.04(+0.10%) |
May 16, 2016 | 42.51 | 42.51 | 42.33 | 42.40 | 16,653 | -0.05(-0.12%) |
May 13, 2016 | 42.36 | 42.46 | 42.36 | 42.45 | 21,489 | +0.08(+0.18%) |
May 12, 2016 | 42.32 | 42.43 | 42.31 | 42.37 | 33,428 | +0.05(+0.12%) |
May 11, 2016 | 42.37 | 42.45 | 42.32 | 42.32 | 9,828 | +0.02(+0.04%) |
May 10, 2016 | 42.36 | 42.47 | 42.29 | 42.31 | 12,729 | -0.12(-0.28%) |
May 09, 2016 | 42.39 | 42.43 | 42.37 | 42.42 | 11,547 | +0.17(+0.39%) |
May 06, 2016 | 42.36 | 42.37 | 42.25 | 42.26 | 7,274 | -0.12(-0.28%) |
May 05, 2016 | 42.31 | 42.40 | 42.18 | 42.37 | 69,597 | +0.18(+0.43%) |
May 04, 2016 | 42.36 | 42.36 | 42.16 | 42.19 | 69,659 | -0.08(-0.20%) |
May 03, 2016 | 42.45 | 42.45 | 42.26 | 42.27 | 17,643 | +0.00(+0.00%) |
May 02, 2016 | 42.30 | 42.30 | 42.15 | 42.27 | 66,670 | +0.09(+0.22%) |
Apr 29, 2016 | 42.18 | 42.26 | 42.07 | 42.18 | 53,224 | -0.02(-0.06%) |
Apr 28, 2016 | 42.15 | 42.24 | 42.06 | 42.21 | 15,213 | +0.05(+0.12%) |
Apr 27, 2016 | 42.10 | 42.17 | 42.06 | 42.16 | 9,724 | +0.07(+0.18%) |
Apr 26, 2016 | 42.13 | 42.13 | 42.05 | 42.08 | 11,703 | -0.09(-0.22%) |
Apr 25, 2016 | 42.13 | 42.18 | 42.03 | 42.17 | 10,154 | +0.13(+0.32%) |
Apr 22, 2016 | 42.13 | 42.19 | 42.04 | 42.04 | 9,616 | -0.03(-0.06%) |
Apr 21, 2016 | 42.11 | 42.19 | 42.05 | 42.06 | 18,179 | -0.05(-0.12%) |
Apr 20, 2016 | 42.16 | 42.22 | 42.11 | 42.11 | 17,336 | -0.05(-0.12%) |
Apr 19, 2016 | 42.19 | 42.24 | 42.15 | 42.16 | 6,174 | +0.02(+0.04%) |
Apr 18, 2016 | 42.11 | 42.22 | 42.11 | 42.15 | 4,982 | -0.03(-0.08%) |
Apr 15, 2016 | 42.16 | 42.22 | 42.11 | 42.18 | 21,561 | +0.05(+0.12%) |
Apr 14, 2016 | 42.11 | 42.16 | 42.04 | 42.13 | 45,953 | +0.00(+0.00%) |
Apr 13, 2016 | 42.17 | 42.18 | 42.10 | 42.13 | 50,372 | +0.03(+0.08%) |
Apr 12, 2016 | 42.15 | 42.20 | 42.08 | 42.10 | 17,533 | -0.02(-0.06%) |
Apr 11, 2016 | 42.10 | 42.21 | 42.05 | 42.12 | 27,839 | +0.12(+0.28%) |
Apr 08, 2016 | 42.11 | 42.11 | 42.00 | 42.01 | 11,275 | -0.14(-0.34%) |
Apr 07, 2016 | 42.11 | 42.16 | 42.07 | 42.15 | 36,705 | +0.01(+0.02%) |
Apr 06, 2016 | 42.18 | 42.20 | 42.06 | 42.14 | 18,081 | -0.12(-0.29%) |
Apr 05, 2016 | 42.28 | 42.35 | 42.16 | 42.26 | 11,495 | +0.09(+0.21%) |
Apr 04, 2016 | 42.08 | 42.21 | 42.03 | 42.17 | 12,521 | +0.04(+0.10%) |
Apr 01, 2016 | 42.16 | 42.25 | 42.08 | 42.13 | 10,795 | +0.07(+0.16%) |
Mar 31, 2016 | 42.07 | 42.13 | 42.04 | 42.06 | 23,317 | -0.12(-0.28%) |
Mar 30, 2016 | 42.25 | 42.25 | 42.07 | 42.18 | 25,221 | +0.11(+0.26%) |
Mar 29, 2016 | 42.05 | 42.16 | 41.95 | 42.07 | 41,852 | +0.11(+0.26%) |
Mar 28, 2016 | 41.91 | 42.01 | 41.91 | 41.96 | 15,241 | +0.02(+0.04%) |
Mar 24, 2016 | 42.06 | 41.95 | 41.95 | 41.95 | 11,430 | -0.02(-0.04%) |
Mar 23, 2016 | 41.96 | 42.06 | 41.95 | 41.96 | 63,841 | -0.02(-0.06%) |
Mar 22, 2016 | 42.07 | 42.10 | 41.99 | 41.99 | 18,975 | -0.03(-0.08%) |
Mar 21, 2016 | 41.96 | 42.10 | 41.96 | 42.02 | 57,180 | -0.09(-0.22%) |
Mar 18, 2016 | 42.12 | 42.17 | 42.06 | 42.11 | 7,956 | +0.06(+0.14%) |
Mar 17, 2016 | 42.04 | 42.15 | 42.04 | 42.05 | 29,099 | -0.02(-0.04%) |
Mar 16, 2016 | 41.98 | 42.09 | 41.95 | 42.07 | 35,084 | +0.05(+0.12%) |
Mar 15, 2016 | 42.05 | 42.05 | 41.97 | 42.02 | 2,728 | -0.02(-0.04%) |
Mar 14, 2016 | 41.97 | 42.06 | 41.95 | 42.04 | 21,042 | +0.07(+0.16%) |
Mar 11, 2016 | 42.05 | 42.10 | 41.93 | 41.97 | 9,744 | -0.02(-0.04%) |
Mar 10, 2016 | 41.96 | 42.02 | 41.89 | 41.99 | 17,424 | -0.06(-0.13%) |
Mar 09, 2016 | 42.06 | 42.08 | 42.00 | 42.05 | 5,693 | -0.11(-0.27%) |
Mar 08, 2016 | 42.05 | 42.24 | 42.05 | 42.16 | 27,978 | +0.08(+0.19%) |
Mar 07, 2016 | 42.10 | 42.10 | 41.97 | 42.08 | 5,912 | -0.07(-0.16%) |
Mar 04, 2016 | 42.06 | 42.15 | 42.03 | 42.15 | 21,546 | +0.00(+0.00%) |
Mar 03, 2016 | 42.08 | 42.16 | 42.06 | 42.15 | 37,774 | +0.02(+0.04%) |
Mar 02, 2016 | 42.04 | 42.13 | 42.00 | 42.13 | 12,217 | +0.11(+0.26%) |