Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 42.43 | 42.43 | 41.82 | 42.11 | 372,025 | -0.19(-0.46%) |
May 27, 2016 | 41.82 | 42.31 | 42.31 | 42.31 | 708,760 | +0.68(+1.62%) |
May 26, 2016 | 41.71 | 42.00 | 41.51 | 41.63 | 300,751 | -0.07(-0.16%) |
May 25, 2016 | 41.78 | 42.10 | 41.29 | 41.70 | 739,610 | -0.11(-0.26%) |
May 24, 2016 | 41.27 | 42.13 | 40.79 | 41.81 | 875,845 | +0.83(+2.02%) |
May 23, 2016 | 41.30 | 41.42 | 40.92 | 40.98 | 646,863 | -0.24(-0.57%) |
May 20, 2016 | 41.12 | 41.23 | 40.81 | 41.22 | 1,025,748 | +0.30(+0.74%) |
May 19, 2016 | 40.46 | 41.05 | 40.03 | 40.91 | 1,420,541 | +0.17(+0.41%) |
May 18, 2016 | 41.76 | 41.76 | 40.58 | 40.74 | 1,335,610 | -1.17(-2.80%) |
May 17, 2016 | 42.03 | 42.41 | 41.58 | 41.92 | 642,797 | -0.16(-0.38%) |
May 16, 2016 | 41.73 | 42.31 | 41.52 | 42.08 | 1,021,251 | +0.24(+0.59%) |
May 13, 2016 | 43.03 | 43.05 | 41.66 | 41.83 | 1,505,442 | -1.11(-2.60%) |
May 12, 2016 | 42.80 | 43.30 | 42.69 | 42.95 | 759,562 | +0.20(+0.47%) |
May 11, 2016 | 43.89 | 44.10 | 42.69 | 42.75 | 847,514 | -1.25(-2.84%) |
May 10, 2016 | 43.51 | 44.25 | 42.91 | 43.99 | 913,713 | +0.48(+1.11%) |
May 09, 2016 | 43.14 | 43.80 | 42.64 | 43.51 | 741,254 | +0.81(+1.90%) |
May 06, 2016 | 43.36 | 44.30 | 41.94 | 42.70 | 1,104,242 | -0.93(-2.12%) |
May 05, 2016 | 44.39 | 44.62 | 43.59 | 43.63 | 1,008,147 | -0.80(-1.80%) |
May 04, 2016 | 44.13 | 44.77 | 43.84 | 44.43 | 1,103,918 | +0.15(+0.34%) |
May 03, 2016 | 43.61 | 44.39 | 43.54 | 44.28 | 1,760,021 | +0.52(+1.19%) |
May 02, 2016 | 43.05 | 43.93 | 42.99 | 43.75 | 1,056,893 | +0.85(+1.98%) |
Apr 29, 2016 | 42.98 | 43.34 | 42.68 | 42.90 | 843,470 | -0.16(-0.37%) |
Apr 28, 2016 | 42.39 | 43.82 | 42.27 | 43.06 | 1,732,308 | -0.09(-0.21%) |
Apr 27, 2016 | 42.99 | 43.33 | 42.76 | 43.16 | 948,328 | -0.14(-0.33%) |
Apr 26, 2016 | 43.37 | 43.68 | 42.98 | 43.30 | 767,814 | -0.01(-0.02%) |
Apr 25, 2016 | 42.55 | 43.39 | 42.53 | 43.31 | 836,602 | +0.55(+1.28%) |
Apr 22, 2016 | 42.53 | 43.04 | 42.37 | 42.76 | 893,162 | +0.37(+0.87%) |
Apr 21, 2016 | 42.61 | 42.87 | 42.36 | 42.39 | 701,066 | -0.05(-0.12%) |
Apr 20, 2016 | 42.22 | 42.67 | 42.22 | 42.44 | 979,498 | -0.03(-0.06%) |
Apr 19, 2016 | 42.85 | 43.24 | 42.20 | 42.47 | 1,553,540 | -0.65(-1.50%) |
Apr 18, 2016 | 42.74 | 43.48 | 42.74 | 43.12 | 924,896 | -0.05(-0.12%) |
Apr 15, 2016 | 42.55 | 43.33 | 42.55 | 43.17 | 797,100 | +0.33(+0.77%) |
Apr 14, 2016 | 43.61 | 43.63 | 42.75 | 42.84 | 1,049,990 | -0.63(-1.45%) |
Apr 13, 2016 | 43.74 | 43.79 | 42.85 | 43.47 | 560,403 | -0.06(-0.14%) |
Apr 12, 2016 | 43.42 | 43.75 | 43.03 | 43.53 | 644,348 | +0.25(+0.58%) |
Apr 11, 2016 | 43.53 | 43.97 | 43.23 | 43.27 | 558,198 | -0.08(-0.19%) |
Apr 08, 2016 | 43.72 | 44.01 | 42.94 | 43.36 | 984,956 | -0.45(-1.02%) |
Apr 07, 2016 | 44.07 | 44.27 | 43.62 | 43.80 | 531,854 | -0.37(-0.84%) |
Apr 06, 2016 | 43.84 | 44.39 | 43.19 | 44.17 | 322,984 | +0.29(+0.65%) |
Apr 05, 2016 | 44.28 | 44.52 | 43.37 | 43.89 | 823,325 | -0.69(-1.55%) |
Apr 04, 2016 | 44.92 | 45.08 | 44.48 | 44.58 | 473,312 | -0.40(-0.90%) |
Apr 01, 2016 | 44.37 | 45.04 | 44.25 | 44.98 | 530,080 | +0.33(+0.73%) |
Mar 31, 2016 | 44.46 | 44.86 | 44.43 | 44.65 | 1,148,745 | +0.04(+0.09%) |
Mar 30, 2016 | 44.71 | 45.16 | 44.48 | 44.61 | 712,539 | +0.06(+0.13%) |
Mar 29, 2016 | 43.50 | 44.60 | 43.50 | 44.55 | 981,919 | +1.05(+2.42%) |
Mar 28, 2016 | 44.07 | 44.42 | 43.44 | 43.50 | 744,537 | -0.44(-1.00%) |
Mar 24, 2016 | 43.50 | 43.94 | 43.94 | 43.94 | 738,908 | +0.23(+0.52%) |
Mar 23, 2016 | 43.84 | 43.97 | 43.48 | 43.71 | 849,579 | -0.32(-0.73%) |
Mar 22, 2016 | 44.67 | 44.86 | 43.98 | 44.03 | 647,164 | -0.87(-1.95%) |
Mar 21, 2016 | 44.66 | 44.99 | 44.25 | 44.91 | 605,254 | -0.03(-0.06%) |
Mar 18, 2016 | 45.11 | 45.47 | 44.82 | 44.93 | 1,134,871 | -0.07(-0.15%) |
Mar 17, 2016 | 44.75 | 45.53 | 43.80 | 45.00 | 732,778 | +0.37(+0.83%) |
Mar 16, 2016 | 44.10 | 45.12 | 43.92 | 44.63 | 970,317 | +0.34(+0.78%) |
Mar 15, 2016 | 44.96 | 45.18 | 44.16 | 44.28 | 830,623 | -0.87(-1.94%) |
Mar 14, 2016 | 44.84 | 45.38 | 44.81 | 45.16 | 967,565 | +0.16(+0.36%) |
Mar 11, 2016 | 44.52 | 45.30 | 44.23 | 45.00 | 1,121,112 | +0.51(+1.15%) |
Mar 10, 2016 | 44.73 | 44.96 | 43.99 | 44.49 | 1,398,206 | +0.08(+0.17%) |
Mar 09, 2016 | 43.82 | 44.44 | 43.39 | 44.41 | 1,514,786 | +0.77(+1.77%) |
Mar 08, 2016 | 43.88 | 44.21 | 43.52 | 43.64 | 1,344,125 | -0.35(-0.80%) |
Mar 07, 2016 | 43.41 | 44.03 | 43.16 | 43.99 | 912,837 | +0.38(+0.87%) |
Mar 04, 2016 | 42.61 | 43.65 | 42.50 | 43.61 | 1,137,423 | +1.34(+3.16%) |
Mar 03, 2016 | 42.43 | 42.74 | 41.67 | 42.27 | 699,575 | -0.38(-0.89%) |
Mar 02, 2016 | 42.92 | 42.92 | 42.17 | 42.65 | 628,916 | -0.19(-0.45%) |