Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 42.00 | 42.37 | 41.90 | 42.18 | 923,597 | +0.48(+1.16%) |
May 27, 2016 | 40.84 | 41.70 | 41.70 | 41.70 | 795,034 | +0.92(+2.25%) |
May 26, 2016 | 41.10 | 41.11 | 40.55 | 40.78 | 590,587 | -0.20(-0.49%) |
May 25, 2016 | 41.00 | 41.20 | 40.73 | 40.99 | 1,154,968 | +0.28(+0.69%) |
May 24, 2016 | 40.26 | 40.84 | 40.02 | 40.70 | 1,240,405 | +0.69(+1.72%) |
May 23, 2016 | 40.28 | 40.49 | 39.98 | 40.02 | 897,278 | -0.17(-0.42%) |
May 20, 2016 | 39.99 | 40.41 | 39.62 | 40.18 | 1,294,201 | +0.41(+1.02%) |
May 19, 2016 | 40.31 | 40.65 | 39.39 | 39.78 | 1,502,925 | -0.73(-1.80%) |
May 18, 2016 | 41.34 | 41.34 | 40.20 | 40.51 | 1,269,070 | -0.93(-2.25%) |
May 17, 2016 | 42.16 | 42.68 | 41.26 | 41.44 | 1,899,594 | -0.74(-1.75%) |
May 16, 2016 | 41.63 | 42.58 | 41.60 | 42.18 | 978,446 | +0.74(+1.78%) |
May 13, 2016 | 41.99 | 42.13 | 41.30 | 41.44 | 659,316 | -0.53(-1.26%) |
May 12, 2016 | 42.44 | 42.66 | 41.75 | 41.97 | 772,560 | -0.21(-0.50%) |
May 11, 2016 | 42.46 | 42.93 | 41.98 | 42.18 | 1,135,065 | -0.39(-0.91%) |
May 10, 2016 | 41.83 | 42.76 | 41.82 | 42.56 | 1,468,562 | +1.11(+2.67%) |
May 09, 2016 | 41.35 | 41.72 | 41.04 | 41.46 | 1,295,942 | +0.05(+0.13%) |
May 06, 2016 | 41.39 | 41.89 | 41.19 | 41.40 | 1,249,978 | -0.23(-0.55%) |
May 05, 2016 | 42.26 | 42.62 | 41.55 | 41.63 | 872,366 | -0.52(-1.23%) |
May 04, 2016 | 42.54 | 42.80 | 41.88 | 42.15 | 1,257,406 | -0.60(-1.40%) |
May 03, 2016 | 42.75 | 42.91 | 42.10 | 42.75 | 956,707 | -0.60(-1.38%) |
May 02, 2016 | 42.26 | 43.52 | 41.83 | 43.34 | 1,197,363 | +1.16(+2.75%) |
Apr 29, 2016 | 42.74 | 42.74 | 41.41 | 42.18 | 1,885,193 | -0.40(-0.93%) |
Apr 28, 2016 | 43.97 | 44.37 | 42.25 | 42.58 | 3,703,444 | -2.50(-5.55%) |
Apr 27, 2016 | 45.15 | 45.31 | 44.56 | 45.08 | 1,431,426 | -0.01(-0.02%) |
Apr 26, 2016 | 44.38 | 45.16 | 43.95 | 45.09 | 1,352,474 | +1.04(+2.35%) |
Apr 25, 2016 | 44.06 | 44.46 | 43.57 | 44.06 | 1,334,021 | -0.02(-0.04%) |
Apr 22, 2016 | 43.96 | 44.43 | 43.74 | 44.07 | 1,145,970 | +0.21(+0.48%) |
Apr 21, 2016 | 44.40 | 44.65 | 43.47 | 43.86 | 1,454,854 | -0.37(-0.83%) |
Apr 20, 2016 | 42.67 | 44.61 | 42.39 | 44.23 | 2,146,986 | +1.70(+4.01%) |
Apr 19, 2016 | 43.60 | 43.84 | 42.41 | 42.53 | 1,478,024 | -0.97(-2.22%) |
Apr 18, 2016 | 42.49 | 43.63 | 42.32 | 43.49 | 1,157,790 | +0.80(+1.87%) |
Apr 15, 2016 | 42.32 | 42.76 | 42.17 | 42.69 | 783,959 | +0.34(+0.81%) |
Apr 14, 2016 | 42.22 | 42.69 | 41.77 | 42.35 | 1,422,346 | +0.27(+0.65%) |
Apr 13, 2016 | 41.09 | 42.32 | 41.05 | 42.08 | 1,071,759 | +1.19(+2.90%) |
Apr 12, 2016 | 40.76 | 41.24 | 40.27 | 40.89 | 726,541 | +0.20(+0.50%) |
Apr 11, 2016 | 40.98 | 41.38 | 40.58 | 40.69 | 678,518 | -0.04(-0.09%) |
Apr 08, 2016 | 40.94 | 41.14 | 40.52 | 40.73 | 594,151 | +0.26(+0.65%) |
Apr 07, 2016 | 41.12 | 41.31 | 39.89 | 40.46 | 1,189,252 | -1.04(-2.50%) |
Apr 06, 2016 | 41.22 | 41.55 | 40.94 | 41.50 | 636,909 | +0.34(+0.83%) |
Apr 05, 2016 | 41.35 | 41.61 | 41.04 | 41.16 | 602,264 | -0.43(-1.03%) |
Apr 04, 2016 | 42.34 | 42.40 | 41.36 | 41.59 | 722,251 | -0.81(-1.91%) |
Apr 01, 2016 | 41.67 | 42.44 | 41.32 | 42.40 | 769,374 | +0.25(+0.60%) |
Mar 31, 2016 | 42.23 | 42.60 | 41.88 | 42.14 | 1,116,355 | -0.16(-0.37%) |
Mar 30, 2016 | 42.74 | 42.77 | 41.91 | 42.30 | 809,974 | +0.14(+0.33%) |
Mar 29, 2016 | 41.40 | 42.22 | 41.00 | 42.16 | 1,714,512 | +0.78(+1.89%) |
Mar 28, 2016 | 41.24 | 41.53 | 40.78 | 41.38 | 596,418 | +0.29(+0.71%) |
Mar 24, 2016 | 40.26 | 41.09 | 41.09 | 41.09 | 851,872 | +0.57(+1.41%) |
Mar 23, 2016 | 41.61 | 41.72 | 40.35 | 40.52 | 1,240,946 | -1.41(-3.35%) |
Mar 22, 2016 | 41.17 | 42.12 | 41.15 | 41.92 | 1,571,863 | +0.45(+1.08%) |
Mar 21, 2016 | 41.40 | 41.70 | 41.10 | 41.47 | 1,096,068 | +0.06(+0.15%) |
Mar 18, 2016 | 41.10 | 42.35 | 41.03 | 41.41 | 1,696,052 | +0.50(+1.22%) |
Mar 17, 2016 | 39.73 | 41.17 | 39.50 | 40.91 | 1,590,782 | +1.14(+2.87%) |
Mar 16, 2016 | 38.64 | 40.04 | 38.51 | 39.77 | 891,277 | +1.10(+2.84%) |
Mar 15, 2016 | 39.16 | 39.20 | 38.49 | 38.67 | 596,390 | -0.80(-2.02%) |
Mar 14, 2016 | 39.34 | 40.10 | 39.26 | 39.47 | 1,018,662 | -0.09(-0.22%) |
Mar 11, 2016 | 39.01 | 39.93 | 38.85 | 39.56 | 1,493,554 | +1.25(+3.26%) |
Mar 10, 2016 | 38.31 | 38.67 | 37.77 | 38.31 | 1,076,753 | +0.14(+0.37%) |
Mar 09, 2016 | 37.75 | 38.24 | 37.31 | 38.17 | 1,194,235 | +0.65(+1.73%) |
Mar 08, 2016 | 39.53 | 39.53 | 37.44 | 37.52 | 1,366,330 | -2.01(-5.09%) |
Mar 07, 2016 | 39.16 | 39.84 | 39.07 | 39.53 | 1,132,235 | +0.09(+0.22%) |
Mar 04, 2016 | 39.09 | 39.59 | 38.65 | 39.44 | 1,275,262 | +0.32(+0.83%) |
Mar 03, 2016 | 38.96 | 39.15 | 38.41 | 39.12 | 931,732 | +0.04(+0.11%) |
Mar 02, 2016 | 38.55 | 39.19 | 38.04 | 39.08 | 1,471,703 | +0.27(+0.70%) |