Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 42.73 | 42.73 | 42.12 | 42.41 | 369,420 | -0.20(-0.46%) |
May 27, 2016 | 42.11 | 42.60 | 42.60 | 42.60 | 703,798 | +0.68(+1.62%) |
May 26, 2016 | 42.00 | 42.30 | 41.80 | 41.92 | 298,645 | -0.07(-0.16%) |
May 25, 2016 | 42.08 | 42.40 | 41.58 | 41.99 | 734,433 | -0.11(-0.26%) |
May 24, 2016 | 41.56 | 42.43 | 41.08 | 42.10 | 869,714 | +0.83(+2.02%) |
May 23, 2016 | 41.59 | 41.71 | 41.21 | 41.27 | 642,334 | -0.24(-0.57%) |
May 20, 2016 | 41.41 | 41.52 | 41.10 | 41.51 | 1,018,567 | +0.31(+0.74%) |
May 19, 2016 | 40.74 | 41.34 | 40.32 | 41.20 | 1,410,597 | +0.17(+0.41%) |
May 18, 2016 | 42.05 | 42.05 | 40.87 | 41.03 | 1,326,261 | -1.18(-2.80%) |
May 17, 2016 | 42.32 | 42.71 | 41.87 | 42.21 | 638,297 | -0.16(-0.38%) |
May 16, 2016 | 42.03 | 42.61 | 41.82 | 42.37 | 1,014,102 | +0.25(+0.59%) |
May 13, 2016 | 43.34 | 43.35 | 41.95 | 42.13 | 1,494,903 | -1.12(-2.60%) |
May 12, 2016 | 43.10 | 43.61 | 42.99 | 43.25 | 754,245 | +0.20(+0.47%) |
May 11, 2016 | 44.19 | 44.41 | 42.99 | 43.05 | 841,582 | -1.26(-2.84%) |
May 10, 2016 | 43.82 | 44.56 | 43.21 | 44.31 | 907,317 | +0.48(+1.11%) |
May 09, 2016 | 43.45 | 44.11 | 42.94 | 43.82 | 736,065 | +0.82(+1.90%) |
May 06, 2016 | 43.66 | 44.61 | 42.23 | 43.00 | 1,096,512 | -0.93(-2.12%) |
May 05, 2016 | 44.70 | 44.94 | 43.89 | 43.94 | 1,001,090 | -0.80(-1.80%) |
May 04, 2016 | 44.44 | 45.09 | 44.15 | 44.74 | 1,096,190 | +0.15(+0.34%) |
May 03, 2016 | 43.92 | 44.71 | 43.85 | 44.59 | 1,747,701 | +0.53(+1.19%) |
May 02, 2016 | 43.35 | 44.24 | 43.29 | 44.06 | 1,049,494 | +0.86(+1.98%) |
Apr 29, 2016 | 43.28 | 43.65 | 42.98 | 43.21 | 837,565 | -0.16(-0.37%) |
Apr 28, 2016 | 42.69 | 44.13 | 42.57 | 43.37 | 1,720,181 | -0.09(-0.21%) |
Apr 27, 2016 | 43.29 | 43.64 | 43.06 | 43.46 | 941,690 | -0.14(-0.33%) |
Apr 26, 2016 | 43.67 | 43.99 | 43.28 | 43.61 | 762,439 | -0.01(-0.02%) |
Apr 25, 2016 | 42.85 | 43.70 | 42.83 | 43.61 | 830,745 | +0.55(+1.28%) |
Apr 22, 2016 | 42.83 | 43.34 | 42.67 | 43.06 | 886,909 | +0.37(+0.87%) |
Apr 21, 2016 | 42.91 | 43.17 | 42.66 | 42.69 | 696,158 | -0.05(-0.12%) |
Apr 20, 2016 | 42.51 | 42.97 | 42.51 | 42.74 | 972,641 | -0.03(-0.06%) |
Apr 19, 2016 | 43.16 | 43.55 | 42.50 | 42.77 | 1,542,665 | -0.65(-1.50%) |
Apr 18, 2016 | 43.04 | 43.78 | 43.04 | 43.42 | 918,422 | -0.05(-0.12%) |
Apr 15, 2016 | 42.85 | 43.64 | 42.85 | 43.47 | 791,520 | +0.33(+0.77%) |
Apr 14, 2016 | 43.92 | 43.94 | 43.05 | 43.14 | 1,042,639 | -0.64(-1.45%) |
Apr 13, 2016 | 44.05 | 44.10 | 43.16 | 43.77 | 556,480 | -0.06(-0.14%) |
Apr 12, 2016 | 43.72 | 44.05 | 43.33 | 43.83 | 639,837 | +0.25(+0.58%) |
Apr 11, 2016 | 43.83 | 44.28 | 43.54 | 43.58 | 554,290 | -0.08(-0.19%) |
Apr 08, 2016 | 44.03 | 44.32 | 43.24 | 43.66 | 978,061 | -0.45(-1.02%) |
Apr 07, 2016 | 44.38 | 44.58 | 43.93 | 44.11 | 528,131 | -0.37(-0.84%) |
Apr 06, 2016 | 44.15 | 44.70 | 43.50 | 44.49 | 320,723 | +0.29(+0.65%) |
Apr 05, 2016 | 44.60 | 44.83 | 43.67 | 44.20 | 817,562 | -0.69(-1.55%) |
Apr 04, 2016 | 45.24 | 45.40 | 44.79 | 44.89 | 469,999 | -0.41(-0.90%) |
Apr 01, 2016 | 44.68 | 45.36 | 44.57 | 45.30 | 526,369 | +0.33(+0.73%) |
Mar 31, 2016 | 44.77 | 45.18 | 44.74 | 44.97 | 1,140,704 | +0.04(+0.09%) |
Mar 30, 2016 | 45.03 | 45.48 | 44.79 | 44.93 | 707,551 | +0.06(+0.13%) |
Mar 29, 2016 | 43.81 | 44.91 | 43.81 | 44.87 | 975,045 | +1.06(+2.42%) |
Mar 28, 2016 | 44.38 | 44.73 | 43.75 | 43.81 | 739,325 | -0.44(-1.00%) |
Mar 24, 2016 | 43.81 | 44.25 | 44.25 | 44.25 | 733,735 | +0.23(+0.52%) |
Mar 23, 2016 | 44.15 | 44.28 | 43.78 | 44.02 | 843,631 | -0.32(-0.73%) |
Mar 22, 2016 | 44.99 | 45.18 | 44.29 | 44.34 | 642,634 | -0.88(-1.95%) |
Mar 21, 2016 | 44.98 | 45.31 | 44.56 | 45.22 | 601,017 | -0.03(-0.06%) |
Mar 18, 2016 | 45.43 | 45.79 | 45.14 | 45.25 | 1,126,926 | -0.07(-0.15%) |
Mar 17, 2016 | 45.06 | 45.85 | 44.11 | 45.32 | 727,648 | +0.37(+0.83%) |
Mar 16, 2016 | 44.41 | 45.44 | 44.23 | 44.94 | 963,525 | +0.35(+0.78%) |
Mar 15, 2016 | 45.27 | 45.49 | 44.47 | 44.60 | 824,808 | -0.88(-1.94%) |
Mar 14, 2016 | 45.16 | 45.70 | 45.12 | 45.48 | 960,792 | +0.16(+0.36%) |
Mar 11, 2016 | 44.83 | 45.62 | 44.55 | 45.32 | 1,113,263 | +0.52(+1.15%) |
Mar 10, 2016 | 45.05 | 45.27 | 44.30 | 44.80 | 1,388,418 | +0.08(+0.17%) |
Mar 09, 2016 | 44.13 | 44.76 | 43.70 | 44.72 | 1,504,182 | +0.78(+1.77%) |
Mar 08, 2016 | 44.19 | 44.52 | 43.83 | 43.94 | 1,334,716 | -0.36(-0.80%) |
Mar 07, 2016 | 43.72 | 44.34 | 43.46 | 44.30 | 906,447 | +0.38(+0.87%) |
Mar 04, 2016 | 42.91 | 43.95 | 42.80 | 43.92 | 1,129,461 | +1.35(+3.16%) |
Mar 03, 2016 | 42.72 | 43.04 | 41.96 | 42.57 | 694,678 | -0.38(-0.89%) |
Mar 02, 2016 | 43.22 | 43.22 | 42.47 | 42.95 | 624,513 | -0.19(-0.45%) |