Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 42.17 | 42.17 | 40.87 | 41.63 | 192,524 | -1.79(-4.13%) |
May 27, 2016 | 43.46 | 43.43 | 43.43 | 43.43 | 17,529 | -0.13(-0.31%) |
May 26, 2016 | 43.62 | 43.70 | 43.42 | 43.56 | 43,552 | -0.05(-0.11%) |
May 25, 2016 | 43.46 | 43.69 | 43.46 | 43.61 | 12,350 | +0.34(+0.80%) |
May 24, 2016 | 43.59 | 43.70 | 43.20 | 43.26 | 32,360 | -0.40(-0.92%) |
May 23, 2016 | 43.89 | 43.89 | 43.49 | 43.66 | 61,726 | +0.09(+0.20%) |
May 20, 2016 | 43.50 | 43.69 | 43.47 | 43.58 | 47,499 | -0.64(-1.45%) |
May 19, 2016 | 44.39 | 44.96 | 44.09 | 44.22 | 43,037 | -0.07(-0.15%) |
May 18, 2016 | 44.02 | 44.46 | 43.87 | 44.29 | 66,414 | +0.40(+0.92%) |
May 17, 2016 | 43.89 | 43.89 | 43.56 | 43.89 | 68,124 | +0.53(+1.22%) |
May 16, 2016 | 43.79 | 43.80 | 43.31 | 43.36 | 95,272 | -0.82(-1.87%) |
May 13, 2016 | 43.98 | 44.27 | 43.78 | 44.18 | 81,039 | +0.48(+1.10%) |
May 12, 2016 | 43.23 | 43.79 | 43.23 | 43.70 | 61,392 | -0.15(-0.35%) |
May 11, 2016 | 43.51 | 43.88 | 43.44 | 43.86 | 66,807 | +0.37(+0.86%) |
May 10, 2016 | 43.61 | 43.87 | 43.46 | 43.48 | 171,618 | -0.87(-1.97%) |
May 09, 2016 | 44.09 | 44.44 | 44.03 | 44.35 | 121,704 | +1.23(+2.84%) |
May 06, 2016 | 43.26 | 43.26 | 42.89 | 43.13 | 134,878 | +1.15(+2.74%) |
May 05, 2016 | 42.02 | 42.05 | 41.77 | 41.98 | 40,393 | -0.14(-0.34%) |
May 04, 2016 | 42.03 | 42.24 | 41.75 | 42.12 | 73,933 | +0.10(+0.23%) |
May 03, 2016 | 41.91 | 42.07 | 41.69 | 42.03 | 90,340 | -0.16(-0.39%) |
May 02, 2016 | 42.50 | 42.50 | 42.19 | 42.19 | 21,013 | -0.09(-0.20%) |
Apr 29, 2016 | 42.51 | 42.55 | 42.20 | 42.28 | 24,296 | -0.06(-0.14%) |
Apr 28, 2016 | 42.36 | 42.44 | 42.15 | 42.33 | 25,244 | +0.32(+0.75%) |
Apr 27, 2016 | 41.95 | 42.28 | 41.94 | 42.02 | 20,646 | +0.15(+0.37%) |
Apr 26, 2016 | 42.31 | 42.41 | 41.85 | 41.86 | 26,525 | -0.63(-1.49%) |
Apr 25, 2016 | 42.72 | 42.72 | 42.41 | 42.50 | 67,829 | +0.16(+0.38%) |
Apr 22, 2016 | 42.42 | 42.43 | 42.09 | 42.33 | 39,320 | -0.27(-0.63%) |
Apr 21, 2016 | 41.94 | 42.65 | 41.94 | 42.60 | 68,801 | +0.86(+2.07%) |
Apr 20, 2016 | 42.08 | 42.08 | 41.72 | 41.74 | 45,791 | +0.98(+2.40%) |
Apr 19, 2016 | 40.83 | 40.90 | 40.68 | 40.76 | 12,825 | -0.07(-0.16%) |
Apr 18, 2016 | 41.29 | 41.30 | 40.79 | 40.83 | 30,370 | +0.05(+0.12%) |
Apr 15, 2016 | 40.66 | 40.87 | 40.65 | 40.78 | 8,291 | +0.23(+0.57%) |
Apr 14, 2016 | 40.28 | 40.60 | 40.28 | 40.55 | 51,338 | +0.29(+0.71%) |
Apr 13, 2016 | 40.42 | 40.43 | 40.09 | 40.26 | 118,189 | -0.78(-1.89%) |
Apr 12, 2016 | 41.15 | 41.60 | 41.04 | 41.04 | 42,594 | -0.20(-0.49%) |
Apr 11, 2016 | 40.95 | 41.37 | 40.95 | 41.24 | 30,057 | -0.54(-1.28%) |
Apr 08, 2016 | 41.59 | 41.80 | 41.21 | 41.78 | 25,907 | -0.27(-0.64%) |
Apr 07, 2016 | 41.34 | 42.23 | 41.31 | 42.05 | 63,480 | +1.28(+3.15%) |
Apr 06, 2016 | 41.29 | 41.32 | 40.75 | 40.76 | 23,086 | -0.51(-1.23%) |
Apr 05, 2016 | 41.35 | 41.39 | 40.92 | 41.27 | 41,111 | -0.29(-0.69%) |
Apr 04, 2016 | 41.40 | 41.61 | 41.15 | 41.56 | 41,589 | +0.34(+0.81%) |
Apr 01, 2016 | 42.21 | 42.21 | 41.13 | 41.22 | 22,649 | -0.12(-0.30%) |
Mar 31, 2016 | 41.04 | 41.40 | 41.04 | 41.35 | 25,778 | +0.30(+0.72%) |
Mar 30, 2016 | 41.31 | 41.36 | 40.89 | 41.05 | 64,372 | -1.42(-3.34%) |
Mar 29, 2016 | 42.86 | 43.05 | 42.32 | 42.47 | 32,507 | +0.03(+0.07%) |
Mar 28, 2016 | 42.60 | 42.74 | 42.21 | 42.44 | 21,306 | -0.31(-0.72%) |
Mar 24, 2016 | 42.65 | 42.74 | 42.74 | 42.74 | 22,537 | +0.83(+1.99%) |
Mar 23, 2016 | 41.49 | 41.95 | 41.49 | 41.91 | 56,286 | +0.13(+0.32%) |
Mar 22, 2016 | 41.64 | 41.81 | 41.37 | 41.78 | 25,529 | +0.85(+2.08%) |
Mar 21, 2016 | 40.85 | 41.29 | 40.85 | 40.92 | 61,174 | -0.69(-1.66%) |
Mar 18, 2016 | 42.07 | 42.34 | 41.42 | 41.61 | 65,743 | -0.79(-1.85%) |
Mar 17, 2016 | 43.13 | 43.13 | 42.37 | 42.40 | 86,437 | -0.73(-1.69%) |
Mar 16, 2016 | 44.34 | 44.52 | 43.13 | 43.13 | 50,182 | -1.17(-2.64%) |
Mar 15, 2016 | 44.29 | 44.51 | 44.17 | 44.30 | 40,596 | +0.28(+0.63%) |
Mar 14, 2016 | 44.03 | 44.27 | 43.91 | 44.02 | 19,347 | -0.46(-1.03%) |
Mar 11, 2016 | 45.29 | 45.76 | 44.42 | 44.48 | 31,674 | -1.16(-2.54%) |
Mar 10, 2016 | 45.05 | 45.88 | 45.05 | 45.64 | 82,952 | +1.07(+2.41%) |
Mar 09, 2016 | 44.40 | 44.80 | 44.40 | 44.57 | 48,017 | +0.05(+0.11%) |
Mar 08, 2016 | 43.67 | 45.03 | 43.66 | 44.52 | 91,168 | +0.76(+1.73%) |
Mar 07, 2016 | 43.57 | 43.83 | 43.38 | 43.76 | 60,243 | +0.51(+1.17%) |
Mar 04, 2016 | 43.99 | 44.00 | 43.08 | 43.25 | 107,764 | -1.27(-2.84%) |
Mar 03, 2016 | 44.61 | 44.84 | 44.39 | 44.52 | 50,615 | -0.28(-0.62%) |
Mar 02, 2016 | 44.92 | 45.06 | 44.59 | 44.80 | 134,998 | -1.08(-2.36%) |