Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 42.49 | 43.55 | 42.45 | 42.73 | 1,360,707 | +0.50(+1.19%) |
May 27, 2016 | 42.25 | 42.23 | 42.23 | 42.23 | 574,499 | -0.16(-0.37%) |
May 26, 2016 | 42.64 | 42.71 | 42.20 | 42.38 | 647,159 | -0.07(-0.16%) |
May 25, 2016 | 42.37 | 42.62 | 42.05 | 42.45 | 873,113 | +0.35(+0.84%) |
May 24, 2016 | 41.62 | 42.36 | 41.40 | 42.09 | 1,262,651 | +0.91(+2.22%) |
May 23, 2016 | 40.76 | 41.65 | 40.51 | 41.18 | 767,316 | +0.21(+0.50%) |
May 20, 2016 | 42.01 | 42.27 | 40.65 | 40.98 | 2,200,175 | -1.00(-2.39%) |
May 19, 2016 | 41.82 | 42.09 | 41.43 | 41.98 | 1,333,998 | -0.28(-0.66%) |
May 18, 2016 | 42.02 | 42.60 | 41.81 | 42.26 | 1,070,988 | +0.10(+0.23%) |
May 17, 2016 | 42.58 | 43.02 | 41.97 | 42.16 | 739,769 | -0.41(-0.97%) |
May 16, 2016 | 42.47 | 43.02 | 42.46 | 42.57 | 1,004,291 | +0.22(+0.52%) |
May 13, 2016 | 42.93 | 43.11 | 42.23 | 42.35 | 911,788 | -0.79(-1.83%) |
May 12, 2016 | 43.14 | 43.51 | 42.51 | 43.14 | 1,552,293 | +0.29(+0.67%) |
May 11, 2016 | 42.84 | 43.24 | 42.58 | 42.85 | 716,618 | -0.11(-0.25%) |
May 10, 2016 | 42.10 | 43.16 | 41.93 | 42.96 | 1,695,845 | +1.05(+2.51%) |
May 09, 2016 | 41.75 | 42.19 | 41.37 | 41.91 | 1,290,293 | -0.26(-0.62%) |
May 06, 2016 | 41.56 | 42.52 | 41.38 | 42.17 | 962,596 | +0.45(+1.08%) |
May 05, 2016 | 42.63 | 42.66 | 41.64 | 41.72 | 1,086,080 | -0.62(-1.45%) |
May 04, 2016 | 43.01 | 43.37 | 42.12 | 42.33 | 1,219,731 | -0.82(-1.90%) |
May 03, 2016 | 43.07 | 43.33 | 42.84 | 43.16 | 1,031,328 | -0.54(-1.24%) |
May 02, 2016 | 43.93 | 44.03 | 43.18 | 43.70 | 1,389,073 | -0.19(-0.43%) |
Apr 29, 2016 | 43.84 | 44.85 | 43.66 | 43.89 | 1,788,886 | +0.09(+0.21%) |
Apr 28, 2016 | 44.31 | 44.70 | 42.74 | 43.80 | 1,909,866 | -0.50(-1.13%) |
Apr 27, 2016 | 45.14 | 45.96 | 41.97 | 44.30 | 3,594,452 | +0.61(+1.39%) |
Apr 26, 2016 | 43.82 | 43.95 | 43.24 | 43.69 | 1,958,219 | +0.16(+0.36%) |
Apr 25, 2016 | 43.50 | 43.64 | 43.06 | 43.53 | 984,962 | +0.00(+0.00%) |
Apr 22, 2016 | 43.18 | 43.87 | 42.77 | 43.53 | 1,198,904 | +0.42(+0.97%) |
Apr 21, 2016 | 43.57 | 43.87 | 43.05 | 43.11 | 839,369 | -0.28(-0.64%) |
Apr 20, 2016 | 42.95 | 43.75 | 42.86 | 43.39 | 1,213,322 | +0.50(+1.17%) |
Apr 19, 2016 | 41.56 | 42.92 | 41.42 | 42.89 | 1,249,199 | +1.51(+3.65%) |
Apr 18, 2016 | 41.24 | 41.62 | 40.75 | 41.38 | 539,086 | +0.14(+0.34%) |
Apr 15, 2016 | 41.14 | 41.36 | 40.66 | 41.24 | 626,071 | +0.06(+0.14%) |
Apr 14, 2016 | 41.65 | 41.68 | 41.04 | 41.19 | 1,150,787 | -0.39(-0.93%) |
Apr 13, 2016 | 40.72 | 41.74 | 40.55 | 41.57 | 1,418,492 | +1.41(+3.52%) |
Apr 12, 2016 | 39.78 | 40.45 | 39.62 | 40.16 | 762,527 | +0.38(+0.95%) |
Apr 11, 2016 | 40.18 | 40.77 | 39.77 | 39.78 | 697,666 | -0.13(-0.33%) |
Apr 08, 2016 | 40.14 | 40.58 | 39.76 | 39.91 | 1,040,561 | +0.34(+0.85%) |
Apr 07, 2016 | 39.86 | 39.98 | 39.29 | 39.58 | 1,096,194 | -0.58(-1.45%) |
Apr 06, 2016 | 40.00 | 40.18 | 39.37 | 40.16 | 910,989 | +0.21(+0.51%) |
Apr 05, 2016 | 40.23 | 40.82 | 39.89 | 39.95 | 1,480,518 | -0.53(-1.30%) |
Apr 04, 2016 | 40.90 | 41.02 | 40.35 | 40.48 | 645,475 | -0.51(-1.24%) |
Apr 01, 2016 | 40.33 | 41.10 | 39.40 | 40.99 | 1,518,971 | +0.20(+0.48%) |
Mar 31, 2016 | 42.23 | 42.25 | 40.70 | 40.79 | 2,085,602 | -1.39(-3.29%) |
Mar 30, 2016 | 42.27 | 42.52 | 42.00 | 42.18 | 752,466 | +0.03(+0.08%) |
Mar 29, 2016 | 41.35 | 42.29 | 41.35 | 42.15 | 801,834 | +0.58(+1.40%) |
Mar 28, 2016 | 42.03 | 42.04 | 41.19 | 41.56 | 681,422 | -0.30(-0.73%) |
Mar 24, 2016 | 41.58 | 41.87 | 41.87 | 41.87 | 708,737 | +0.02(+0.04%) |
Mar 23, 2016 | 42.24 | 42.50 | 41.43 | 41.85 | 1,042,352 | -0.59(-1.39%) |
Mar 22, 2016 | 42.32 | 42.66 | 42.09 | 42.44 | 722,583 | -0.30(-0.71%) |
Mar 21, 2016 | 42.88 | 43.30 | 42.51 | 42.74 | 737,132 | -0.14(-0.33%) |
Mar 18, 2016 | 43.16 | 43.52 | 42.47 | 42.88 | 1,794,026 | -0.29(-0.67%) |
Mar 17, 2016 | 42.61 | 43.50 | 42.40 | 43.17 | 1,288,201 | +0.57(+1.33%) |
Mar 16, 2016 | 41.64 | 42.63 | 41.39 | 42.61 | 860,295 | +1.00(+2.41%) |
Mar 15, 2016 | 41.42 | 41.83 | 40.87 | 41.60 | 1,444,718 | -0.51(-1.21%) |
Mar 14, 2016 | 42.42 | 42.83 | 41.94 | 42.11 | 1,015,920 | -0.58(-1.37%) |
Mar 11, 2016 | 42.65 | 42.81 | 41.99 | 42.70 | 794,584 | +0.48(+1.13%) |
Mar 10, 2016 | 42.90 | 42.90 | 41.20 | 42.22 | 1,242,331 | -0.66(-1.55%) |
Mar 09, 2016 | 42.56 | 43.13 | 42.31 | 42.88 | 705,435 | +0.61(+1.44%) |
Mar 08, 2016 | 43.34 | 43.43 | 42.16 | 42.28 | 1,560,240 | -1.45(-3.32%) |
Mar 07, 2016 | 42.58 | 43.78 | 42.35 | 43.73 | 1,161,729 | +0.89(+2.07%) |
Mar 04, 2016 | 41.95 | 43.21 | 41.58 | 42.84 | 1,597,814 | +0.94(+2.23%) |
Mar 03, 2016 | 41.42 | 41.95 | 41.00 | 41.91 | 2,185,318 | +0.45(+1.09%) |
Mar 02, 2016 | 41.31 | 41.60 | 40.96 | 41.46 | 1,323,714 | +0.19(+0.46%) |