Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 42.08 | 42.19 | 41.37 | 41.55 | 381,965 | -0.37(-0.89%) |
May 27, 2016 | 41.58 | 41.93 | 41.93 | 41.93 | 277,332 | +0.35(+0.85%) |
May 26, 2016 | 41.75 | 41.90 | 41.49 | 41.57 | 289,457 | -0.10(-0.23%) |
May 25, 2016 | 41.55 | 41.75 | 41.29 | 41.67 | 354,995 | +0.27(+0.64%) |
May 24, 2016 | 41.37 | 41.80 | 38.50 | 41.40 | 723,983 | +0.15(+0.37%) |
May 23, 2016 | 41.73 | 41.73 | 41.24 | 41.25 | 296,998 | -0.50(-1.21%) |
May 20, 2016 | 41.46 | 41.80 | 41.46 | 41.75 | 382,871 | +0.40(+0.97%) |
May 19, 2016 | 41.94 | 42.07 | 40.77 | 41.36 | 705,112 | -0.71(-1.70%) |
May 18, 2016 | 42.54 | 42.72 | 41.85 | 42.07 | 567,202 | -0.63(-1.47%) |
May 17, 2016 | 42.45 | 42.86 | 42.21 | 42.70 | 641,453 | +0.12(+0.29%) |
May 16, 2016 | 42.19 | 42.73 | 41.93 | 42.57 | 314,917 | +0.44(+1.04%) |
May 13, 2016 | 42.47 | 42.80 | 41.96 | 42.14 | 348,494 | -0.50(-1.18%) |
May 12, 2016 | 42.53 | 42.90 | 42.38 | 42.64 | 832,015 | +0.29(+0.70%) |
May 11, 2016 | 42.76 | 42.82 | 42.25 | 42.34 | 431,180 | -0.37(-0.87%) |
May 10, 2016 | 42.06 | 42.82 | 41.90 | 42.72 | 334,530 | +0.81(+1.93%) |
May 09, 2016 | 42.02 | 42.24 | 41.85 | 41.91 | 275,437 | -0.19(-0.45%) |
May 06, 2016 | 41.87 | 42.28 | 41.79 | 42.10 | 308,529 | +0.15(+0.36%) |
May 05, 2016 | 42.40 | 42.44 | 41.90 | 41.95 | 311,244 | -0.29(-0.68%) |
May 04, 2016 | 42.50 | 43.05 | 42.04 | 42.23 | 841,700 | -0.53(-1.25%) |
May 03, 2016 | 42.49 | 42.80 | 41.91 | 42.76 | 639,082 | +0.00(+0.00%) |
May 02, 2016 | 43.04 | 43.44 | 42.59 | 42.76 | 694,665 | -0.21(-0.49%) |
Apr 29, 2016 | 43.68 | 44.03 | 42.65 | 42.97 | 790,086 | -0.83(-1.89%) |
Apr 28, 2016 | 43.73 | 44.08 | 43.46 | 43.80 | 871,003 | -0.11(-0.26%) |
Apr 27, 2016 | 43.57 | 44.02 | 43.26 | 43.91 | 665,212 | +0.47(+1.07%) |
Apr 26, 2016 | 42.60 | 43.50 | 42.39 | 43.45 | 644,397 | +0.95(+2.23%) |
Apr 25, 2016 | 42.75 | 43.17 | 42.20 | 42.50 | 625,102 | -0.36(-0.84%) |
Apr 22, 2016 | 43.03 | 43.34 | 42.42 | 42.86 | 1,079,823 | -0.24(-0.55%) |
Apr 21, 2016 | 44.82 | 44.82 | 42.80 | 43.10 | 1,036,730 | +0.02(+0.04%) |
Apr 20, 2016 | 42.66 | 43.44 | 42.51 | 43.08 | 989,813 | +0.28(+0.67%) |
Apr 19, 2016 | 43.66 | 43.66 | 42.56 | 42.79 | 977,176 | -0.67(-1.55%) |
Apr 18, 2016 | 43.23 | 43.50 | 42.92 | 43.47 | 428,243 | +0.13(+0.31%) |
Apr 15, 2016 | 42.65 | 43.38 | 42.57 | 43.33 | 497,320 | +0.47(+1.11%) |
Apr 14, 2016 | 42.93 | 43.18 | 42.38 | 42.86 | 1,293,883 | +0.00(+0.00%) |
Apr 13, 2016 | 41.84 | 42.97 | 41.78 | 42.86 | 889,658 | +1.39(+3.34%) |
Apr 12, 2016 | 41.40 | 41.82 | 41.23 | 41.47 | 388,203 | +0.05(+0.11%) |
Apr 11, 2016 | 41.68 | 42.00 | 41.32 | 41.43 | 411,357 | -0.25(-0.59%) |
Apr 08, 2016 | 41.74 | 42.06 | 41.42 | 41.67 | 321,999 | +0.44(+1.06%) |
Apr 07, 2016 | 41.25 | 41.71 | 41.11 | 41.24 | 487,968 | +0.12(+0.30%) |
Apr 06, 2016 | 40.24 | 41.14 | 39.98 | 41.11 | 358,902 | +0.97(+2.41%) |
Apr 05, 2016 | 40.12 | 40.53 | 40.01 | 40.14 | 699,391 | -0.46(-1.12%) |
Apr 04, 2016 | 41.16 | 41.25 | 40.46 | 40.60 | 562,765 | -0.50(-1.22%) |
Apr 01, 2016 | 41.06 | 41.44 | 40.39 | 41.10 | 1,023,271 | -0.39(-0.94%) |
Mar 31, 2016 | 41.62 | 42.08 | 41.18 | 41.49 | 614,102 | -0.31(-0.75%) |
Mar 30, 2016 | 42.18 | 42.35 | 41.68 | 41.81 | 218,647 | -0.05(-0.11%) |
Mar 29, 2016 | 41.18 | 41.91 | 40.55 | 41.85 | 319,083 | +0.40(+0.96%) |
Mar 28, 2016 | 41.84 | 41.84 | 41.27 | 41.45 | 237,979 | -0.37(-0.89%) |
Mar 24, 2016 | 41.58 | 41.82 | 41.82 | 41.82 | 273,477 | -0.13(-0.32%) |
Mar 23, 2016 | 42.43 | 42.55 | 41.94 | 41.96 | 305,311 | -0.51(-1.21%) |
Mar 22, 2016 | 42.08 | 42.88 | 41.87 | 42.47 | 403,361 | +0.23(+0.54%) |
Mar 21, 2016 | 42.00 | 42.31 | 41.77 | 42.24 | 414,417 | -0.03(-0.07%) |
Mar 18, 2016 | 42.10 | 42.62 | 42.10 | 42.27 | 610,567 | +0.34(+0.81%) |
Mar 17, 2016 | 41.54 | 42.16 | 41.25 | 41.93 | 660,925 | +0.27(+0.64%) |
Mar 16, 2016 | 41.29 | 41.97 | 41.04 | 41.66 | 488,034 | +0.30(+0.73%) |
Mar 15, 2016 | 41.46 | 41.55 | 41.06 | 41.36 | 300,292 | -0.45(-1.07%) |
Mar 14, 2016 | 41.86 | 41.99 | 41.29 | 41.81 | 298,236 | -0.29(-0.70%) |
Mar 11, 2016 | 42.19 | 42.62 | 41.99 | 42.10 | 580,030 | +0.31(+0.75%) |
Mar 10, 2016 | 41.62 | 42.06 | 41.11 | 41.79 | 1,004,556 | +0.44(+1.06%) |
Mar 09, 2016 | 40.66 | 41.59 | 40.50 | 41.35 | 577,607 | +1.04(+2.59%) |
Mar 08, 2016 | 40.62 | 40.78 | 40.26 | 40.31 | 760,031 | -0.51(-1.26%) |
Mar 07, 2016 | 40.50 | 40.87 | 40.32 | 40.82 | 561,650 | +0.02(+0.05%) |
Mar 04, 2016 | 40.26 | 41.12 | 40.21 | 40.80 | 407,145 | +0.52(+1.30%) |
Mar 03, 2016 | 40.12 | 40.31 | 39.88 | 40.28 | 279,189 | +0.03(+0.07%) |
Mar 02, 2016 | 39.85 | 40.28 | 39.75 | 40.25 | 241,668 | +0.32(+0.81%) |