Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 42.18 | 42.64 | 41.65 | 42.04 | 2,838,061 | +0.27(+0.65%) |
May 27, 2016 | 42.33 | 41.77 | 41.77 | 41.77 | 1,894,667 | -0.07(-0.17%) |
May 26, 2016 | 42.03 | 42.23 | 41.21 | 41.84 | 1,848,440 | +0.78(+1.90%) |
May 25, 2016 | 40.76 | 41.59 | 40.71 | 41.07 | 2,627,905 | +1.44(+3.64%) |
May 24, 2016 | 39.07 | 39.89 | 38.95 | 39.62 | 2,014,679 | +1.20(+3.11%) |
May 23, 2016 | 38.43 | 39.16 | 38.37 | 38.43 | 2,671,210 | -0.25(-0.66%) |
May 20, 2016 | 38.58 | 39.02 | 38.50 | 38.68 | 2,354,901 | +1.08(+2.87%) |
May 19, 2016 | 37.62 | 37.94 | 36.91 | 37.60 | 3,725,923 | -1.03(-2.67%) |
May 18, 2016 | 38.99 | 40.27 | 38.01 | 38.64 | 3,278,235 | -1.14(-2.87%) |
May 17, 2016 | 40.11 | 40.69 | 39.50 | 39.78 | 2,482,977 | -0.64(-1.59%) |
May 16, 2016 | 40.17 | 40.78 | 40.10 | 40.42 | 2,100,664 | +1.41(+3.62%) |
May 13, 2016 | 40.13 | 40.68 | 38.74 | 39.01 | 2,269,201 | -2.23(-5.41%) |
May 12, 2016 | 42.24 | 42.44 | 40.76 | 41.24 | 2,406,760 | -0.30(-0.72%) |
May 11, 2016 | 41.76 | 42.41 | 41.26 | 41.54 | 2,205,838 | -0.26(-0.63%) |
May 10, 2016 | 40.93 | 41.91 | 40.88 | 41.80 | 2,566,696 | +2.17(+5.46%) |
May 09, 2016 | 40.89 | 40.94 | 39.25 | 39.63 | 2,704,226 | -1.50(-3.66%) |
May 06, 2016 | 40.56 | 41.70 | 40.49 | 41.14 | 3,372,440 | +0.14(+0.35%) |
May 05, 2016 | 42.31 | 42.35 | 40.65 | 40.99 | 2,522,728 | +0.02(+0.04%) |
May 04, 2016 | 42.33 | 42.54 | 40.97 | 40.97 | 2,737,128 | -2.26(-5.22%) |
May 03, 2016 | 44.36 | 44.67 | 43.10 | 43.23 | 4,192,944 | -3.91(-8.29%) |
May 02, 2016 | 47.52 | 47.53 | 46.47 | 47.14 | 2,311,732 | -0.38(-0.80%) |
Apr 29, 2016 | 47.69 | 48.27 | 46.35 | 47.52 | 3,494,000 | -0.56(-1.17%) |
Apr 28, 2016 | 48.16 | 49.44 | 47.79 | 48.08 | 2,704,816 | -1.61(-3.25%) |
Apr 27, 2016 | 48.13 | 49.93 | 47.77 | 49.69 | 2,573,151 | +0.92(+1.90%) |
Apr 26, 2016 | 48.33 | 48.83 | 47.93 | 48.77 | 1,820,038 | +1.47(+3.10%) |
Apr 25, 2016 | 48.03 | 48.12 | 47.05 | 47.30 | 2,070,157 | -1.00(-2.06%) |
Apr 22, 2016 | 48.47 | 49.51 | 48.08 | 48.30 | 2,153,160 | -0.78(-1.59%) |
Apr 21, 2016 | 50.23 | 50.23 | 48.79 | 49.08 | 3,002,804 | -1.49(-2.94%) |
Apr 20, 2016 | 50.17 | 51.39 | 49.52 | 50.56 | 2,648,344 | -0.75(-1.47%) |
Apr 19, 2016 | 50.62 | 51.62 | 50.31 | 51.31 | 3,084,214 | +2.22(+4.52%) |
Apr 18, 2016 | 47.89 | 49.78 | 47.44 | 49.09 | 4,170,031 | +0.56(+1.16%) |
Apr 15, 2016 | 49.03 | 49.27 | 48.40 | 48.53 | 2,394,992 | -0.78(-1.58%) |
Apr 14, 2016 | 49.76 | 49.83 | 49.04 | 49.31 | 1,662,662 | -0.67(-1.34%) |
Apr 13, 2016 | 49.77 | 50.04 | 49.11 | 49.98 | 3,117,444 | +2.55(+5.37%) |
Apr 12, 2016 | 45.83 | 47.89 | 45.26 | 47.44 | 2,215,648 | +2.18(+4.83%) |
Apr 11, 2016 | 45.80 | 46.29 | 45.18 | 45.25 | 2,234,683 | +1.61(+3.70%) |
Apr 08, 2016 | 44.21 | 44.41 | 43.24 | 43.64 | 2,365,397 | +2.09(+5.04%) |
Apr 07, 2016 | 42.51 | 42.73 | 41.19 | 41.55 | 2,254,082 | -2.55(-5.77%) |
Apr 06, 2016 | 42.27 | 44.19 | 41.97 | 44.09 | 2,573,159 | +1.48(+3.47%) |
Apr 05, 2016 | 43.16 | 43.62 | 42.43 | 42.61 | 2,377,362 | -2.62(-5.79%) |
Apr 04, 2016 | 46.89 | 46.92 | 45.21 | 45.23 | 2,168,512 | -1.79(-3.80%) |
Apr 01, 2016 | 44.35 | 47.19 | 43.97 | 47.02 | 2,477,908 | -0.39(-0.82%) |
Mar 31, 2016 | 47.99 | 48.47 | 47.01 | 47.41 | 1,923,988 | -0.17(-0.36%) |
Mar 30, 2016 | 48.20 | 48.73 | 47.51 | 47.58 | 1,991,832 | +1.42(+3.08%) |
Mar 29, 2016 | 43.46 | 46.17 | 43.23 | 46.16 | 2,285,623 | +1.88(+4.26%) |
Mar 28, 2016 | 43.89 | 44.35 | 43.72 | 44.27 | 2,558,259 | +0.42(+0.95%) |