Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 40.96 | 41.70 | 40.94 | 41.64 | 5,201,774 | +0.69(+1.68%) |
May 27, 2016 | 40.74 | 40.95 | 40.95 | 40.95 | 1,583,799 | +0.23(+0.55%) |
May 26, 2016 | 40.54 | 40.86 | 40.52 | 40.72 | 2,358,392 | +0.07(+0.18%) |
May 25, 2016 | 40.54 | 40.89 | 40.27 | 40.65 | 2,770,186 | +0.10(+0.24%) |
May 24, 2016 | 40.09 | 40.57 | 39.66 | 40.55 | 3,280,737 | +0.58(+1.46%) |
May 23, 2016 | 40.38 | 40.38 | 39.95 | 39.97 | 2,320,200 | -0.31(-0.77%) |
May 20, 2016 | 40.17 | 40.37 | 39.88 | 40.28 | 6,427,212 | +0.25(+0.63%) |
May 19, 2016 | 39.56 | 40.09 | 39.32 | 40.03 | 3,283,583 | +0.26(+0.64%) |
May 18, 2016 | 40.18 | 40.51 | 39.54 | 39.77 | 3,350,246 | -0.65(-1.60%) |
May 17, 2016 | 40.49 | 40.66 | 40.09 | 40.42 | 3,643,769 | -0.24(-0.60%) |
May 16, 2016 | 40.61 | 40.89 | 40.38 | 40.66 | 2,755,994 | +0.08(+0.20%) |
May 13, 2016 | 40.91 | 40.98 | 40.44 | 40.58 | 2,005,004 | -0.38(-0.92%) |
May 12, 2016 | 40.96 | 41.19 | 40.75 | 40.96 | 2,534,540 | +0.01(+0.02%) |
May 11, 2016 | 40.74 | 41.03 | 40.39 | 40.95 | 3,139,379 | +0.27(+0.66%) |
May 10, 2016 | 40.78 | 40.89 | 40.53 | 40.68 | 2,574,626 | +0.01(+0.03%) |
May 09, 2016 | 40.77 | 40.85 | 40.50 | 40.67 | 2,552,722 | -0.05(-0.12%) |
May 06, 2016 | 40.84 | 40.89 | 40.26 | 40.72 | 3,155,837 | -0.26(-0.64%) |
May 05, 2016 | 40.79 | 41.23 | 40.50 | 40.98 | 4,676,285 | +0.14(+0.35%) |
May 04, 2016 | 40.58 | 41.55 | 40.35 | 40.84 | 4,907,629 | +0.07(+0.17%) |
May 03, 2016 | 40.71 | 40.93 | 40.48 | 40.77 | 4,841,236 | +0.00(+0.00%) |
May 02, 2016 | 40.22 | 40.94 | 39.99 | 40.77 | 4,628,796 | +0.60(+1.49%) |
Apr 29, 2016 | 39.85 | 40.20 | 39.67 | 40.17 | 3,508,626 | +0.10(+0.25%) |
Apr 28, 2016 | 39.66 | 40.28 | 39.66 | 40.07 | 2,357,636 | +0.09(+0.21%) |
Apr 27, 2016 | 39.44 | 40.18 | 39.09 | 39.98 | 2,653,194 | +0.65(+1.65%) |
Apr 26, 2016 | 39.51 | 39.68 | 39.24 | 39.34 | 2,309,631 | -0.04(-0.10%) |
Apr 25, 2016 | 39.31 | 39.41 | 39.04 | 39.37 | 2,343,890 | +0.06(+0.16%) |
Apr 22, 2016 | 39.18 | 39.40 | 39.02 | 39.31 | 2,610,035 | +0.26(+0.67%) |
Apr 21, 2016 | 39.72 | 39.82 | 39.05 | 39.05 | 3,034,723 | -0.76(-1.91%) |
Apr 20, 2016 | 40.60 | 40.99 | 39.79 | 39.81 | 3,460,294 | -0.69(-1.71%) |
Apr 19, 2016 | 40.64 | 40.78 | 40.36 | 40.50 | 2,664,843 | -0.11(-0.26%) |
Apr 18, 2016 | 40.66 | 40.66 | 40.25 | 40.61 | 2,765,773 | -0.05(-0.11%) |
Apr 15, 2016 | 40.32 | 40.80 | 40.32 | 40.66 | 2,121,406 | +0.27(+0.66%) |
Apr 14, 2016 | 40.41 | 40.49 | 40.21 | 40.39 | 2,320,099 | -0.02(-0.06%) |
Apr 13, 2016 | 40.56 | 40.59 | 40.09 | 40.41 | 1,971,761 | -0.05(-0.12%) |
Apr 12, 2016 | 40.24 | 40.51 | 40.04 | 40.46 | 2,331,021 | +0.30(+0.75%) |
Apr 11, 2016 | 40.55 | 40.76 | 40.08 | 40.16 | 2,283,393 | -0.36(-0.88%) |
Apr 08, 2016 | 40.28 | 40.65 | 40.28 | 40.52 | 2,469,894 | +0.35(+0.86%) |
Apr 07, 2016 | 39.93 | 40.35 | 39.79 | 40.17 | 2,987,335 | +0.06(+0.15%) |
Apr 06, 2016 | 39.98 | 40.16 | 39.68 | 40.11 | 2,760,036 | +0.05(+0.12%) |
Apr 05, 2016 | 40.64 | 40.67 | 40.02 | 40.07 | 3,066,456 | -0.80(-1.95%) |
Apr 04, 2016 | 41.04 | 41.05 | 40.79 | 40.86 | 3,542,321 | -0.31(-0.75%) |
Apr 01, 2016 | 40.39 | 41.22 | 40.18 | 41.17 | 4,361,493 | +0.73(+1.80%) |
Mar 31, 2016 | 40.18 | 40.56 | 40.18 | 40.44 | 3,256,370 | +0.23(+0.56%) |
Mar 30, 2016 | 40.70 | 40.70 | 40.07 | 40.22 | 3,141,815 | -0.26(-0.65%) |
Mar 29, 2016 | 39.99 | 40.55 | 39.77 | 40.48 | 2,442,219 | +0.55(+1.37%) |
Mar 28, 2016 | 39.93 | 40.21 | 39.70 | 39.93 | 1,878,683 | +0.07(+0.19%) |
Mar 24, 2016 | 39.44 | 39.86 | 39.86 | 39.86 | 2,226,736 | +0.28(+0.71%) |
Mar 23, 2016 | 39.76 | 39.85 | 39.41 | 39.58 | 3,700,087 | -0.35(-0.89%) |
Mar 22, 2016 | 39.62 | 40.09 | 39.51 | 39.93 | 3,855,068 | +0.23(+0.58%) |
Mar 21, 2016 | 39.83 | 39.87 | 39.44 | 39.70 | 3,534,091 | -0.13(-0.32%) |
Mar 18, 2016 | 39.78 | 40.11 | 39.47 | 39.83 | 6,167,048 | +0.07(+0.18%) |
Mar 17, 2016 | 38.90 | 39.84 | 38.77 | 39.76 | 3,161,221 | +0.93(+2.41%) |
Mar 16, 2016 | 38.58 | 38.97 | 38.14 | 38.82 | 3,149,871 | +0.16(+0.42%) |
Mar 15, 2016 | 38.34 | 38.73 | 38.34 | 38.66 | 2,702,183 | +0.05(+0.13%) |
Mar 14, 2016 | 38.36 | 38.71 | 38.09 | 38.61 | 2,490,605 | +0.24(+0.61%) |
Mar 11, 2016 | 38.17 | 38.46 | 38.11 | 38.38 | 3,515,926 | +0.47(+1.24%) |
Mar 10, 2016 | 38.10 | 38.31 | 37.48 | 37.90 | 3,033,720 | -0.24(-0.64%) |
Mar 09, 2016 | 37.99 | 38.48 | 37.78 | 38.15 | 2,590,723 | +0.20(+0.54%) |
Mar 08, 2016 | 37.64 | 38.04 | 37.44 | 37.94 | 3,397,722 | +0.36(+0.97%) |
Mar 07, 2016 | 37.51 | 37.75 | 37.14 | 37.58 | 4,741,294 | -0.18(-0.47%) |
Mar 04, 2016 | 37.97 | 37.97 | 37.55 | 37.76 | 2,866,428 | -0.27(-0.71%) |
Mar 03, 2016 | 37.63 | 38.15 | 37.18 | 38.03 | 2,834,512 | +0.44(+1.16%) |
Mar 02, 2016 | 37.06 | 37.60 | 36.42 | 37.59 | 4,566,158 | +0.33(+0.89%) |