Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 43.00 | 43.00 | 42.71 | 42.88 | 3,671,831 | -0.03(-0.07%) |
May 27, 2016 | 42.87 | 42.91 | 42.91 | 42.91 | 1,978,402 | +0.11(+0.25%) |
May 26, 2016 | 42.73 | 42.86 | 42.70 | 42.81 | 3,050,655 | +0.13(+0.29%) |
May 25, 2016 | 42.70 | 42.77 | 42.55 | 42.68 | 4,735,238 | +0.08(+0.18%) |
May 24, 2016 | 42.31 | 42.66 | 42.18 | 42.60 | 2,927,544 | +0.42(+1.01%) |
May 23, 2016 | 42.33 | 42.33 | 42.14 | 42.18 | 3,427,237 | -0.11(-0.25%) |
May 20, 2016 | 42.33 | 42.39 | 42.19 | 42.29 | 2,154,050 | +0.10(+0.23%) |
May 19, 2016 | 42.07 | 42.21 | 41.92 | 42.19 | 3,356,203 | -0.02(-0.05%) |
May 18, 2016 | 42.41 | 42.60 | 41.98 | 42.21 | 4,196,218 | -0.25(-0.59%) |
May 17, 2016 | 42.99 | 43.01 | 42.32 | 42.46 | 2,483,832 | -0.59(-1.37%) |
May 16, 2016 | 42.71 | 43.11 | 42.60 | 43.05 | 7,759,181 | +0.37(+0.86%) |
May 13, 2016 | 42.95 | 42.98 | 42.60 | 42.68 | 3,291,933 | -0.29(-0.67%) |
May 12, 2016 | 42.95 | 43.08 | 42.75 | 42.97 | 3,587,271 | +0.14(+0.32%) |
May 11, 2016 | 43.18 | 43.18 | 42.82 | 42.84 | 3,192,061 | -0.36(-0.83%) |
May 10, 2016 | 42.97 | 43.20 | 42.92 | 43.19 | 2,687,343 | +0.36(+0.83%) |
May 09, 2016 | 42.66 | 42.90 | 42.55 | 42.84 | 3,331,269 | +0.18(+0.43%) |
May 06, 2016 | 42.47 | 42.66 | 42.27 | 42.65 | 3,193,057 | +0.14(+0.32%) |
May 05, 2016 | 42.53 | 42.62 | 42.42 | 42.52 | 3,063,804 | +0.03(+0.07%) |
May 04, 2016 | 42.27 | 42.54 | 42.21 | 42.49 | 2,912,746 | +0.05(+0.11%) |
May 03, 2016 | 42.45 | 42.52 | 42.29 | 42.44 | 4,161,618 | -0.14(-0.34%) |
May 02, 2016 | 42.30 | 42.62 | 42.25 | 42.59 | 2,552,893 | +0.37(+0.87%) |
Apr 29, 2016 | 42.25 | 42.28 | 41.92 | 42.22 | 4,185,254 | -0.14(-0.34%) |
Apr 28, 2016 | 42.37 | 42.64 | 42.26 | 42.36 | 2,704,303 | -0.19(-0.45%) |
Apr 27, 2016 | 42.39 | 42.64 | 42.25 | 42.56 | 2,544,966 | +0.14(+0.34%) |
Apr 26, 2016 | 42.49 | 42.59 | 42.31 | 42.41 | 2,604,071 | -0.03(-0.07%) |
Apr 25, 2016 | 42.28 | 42.44 | 42.19 | 42.44 | 2,509,961 | +0.10(+0.23%) |
Apr 22, 2016 | 42.25 | 42.35 | 42.11 | 42.34 | 3,025,780 | +0.14(+0.32%) |
Apr 21, 2016 | 42.73 | 42.73 | 42.18 | 42.21 | 5,775,990 | -0.51(-1.20%) |
Apr 20, 2016 | 42.98 | 43.00 | 42.71 | 42.72 | 2,975,568 | -0.24(-0.56%) |
Apr 19, 2016 | 42.96 | 43.01 | 42.83 | 42.96 | 4,966,980 | +0.09(+0.20%) |
Apr 18, 2016 | 42.54 | 42.88 | 42.44 | 42.88 | 3,148,272 | +0.30(+0.70%) |
Apr 15, 2016 | 42.53 | 42.62 | 42.43 | 42.58 | 3,248,532 | +0.13(+0.30%) |
Apr 14, 2016 | 42.56 | 42.57 | 42.42 | 42.45 | 4,144,261 | -0.08(-0.18%) |
Apr 13, 2016 | 42.69 | 42.69 | 42.37 | 42.53 | 5,381,039 | +0.01(+0.02%) |
Apr 12, 2016 | 42.28 | 42.57 | 42.20 | 42.52 | 11,828,367 | +0.26(+0.62%) |
Apr 11, 2016 | 42.49 | 42.57 | 42.22 | 42.26 | 3,515,810 | -0.16(-0.39%) |
Apr 08, 2016 | 42.52 | 42.56 | 42.31 | 42.42 | 4,563,592 | +0.10(+0.23%) |
Apr 07, 2016 | 42.46 | 42.51 | 42.16 | 42.33 | 5,036,136 | -0.28(-0.66%) |
Apr 06, 2016 | 42.29 | 42.61 | 42.25 | 42.60 | 4,425,940 | +0.31(+0.73%) |
Apr 05, 2016 | 42.50 | 42.54 | 42.24 | 42.30 | 4,378,350 | -0.36(-0.84%) |
Apr 04, 2016 | 42.76 | 42.77 | 42.57 | 42.65 | 3,974,452 | -0.08(-0.18%) |
Apr 01, 2016 | 42.25 | 42.77 | 42.18 | 42.73 | 4,453,056 | +0.36(+0.84%) |
Mar 31, 2016 | 42.42 | 42.54 | 42.33 | 42.37 | 3,418,994 | -0.06(-0.14%) |
Mar 30, 2016 | 42.48 | 42.53 | 42.37 | 42.43 | 3,614,508 | +0.08(+0.18%) |
Mar 29, 2016 | 41.81 | 42.36 | 41.77 | 42.35 | 3,666,335 | +0.50(+1.20%) |
Mar 28, 2016 | 41.81 | 41.94 | 41.74 | 41.85 | 4,169,422 | +0.10(+0.23%) |
Mar 24, 2016 | 41.62 | 41.76 | 41.76 | 41.76 | 3,406,609 | +0.00(+0.00%) |
Mar 23, 2016 | 41.78 | 41.89 | 41.71 | 41.76 | 3,076,830 | -0.07(-0.16%) |
Mar 22, 2016 | 41.78 | 41.93 | 41.70 | 41.82 | 3,331,687 | -0.07(-0.16%) |
Mar 21, 2016 | 41.89 | 41.97 | 41.79 | 41.89 | 3,469,989 | -0.04(-0.09%) |
Mar 18, 2016 | 41.96 | 42.04 | 41.77 | 41.93 | 5,254,136 | +0.08(+0.18%) |
Mar 17, 2016 | 41.61 | 41.93 | 41.56 | 41.85 | 4,149,597 | +0.24(+0.58%) |
Mar 16, 2016 | 41.30 | 41.70 | 41.20 | 41.61 | 4,327,674 | +0.20(+0.49%) |
Mar 15, 2016 | 41.26 | 41.43 | 41.18 | 41.41 | 3,608,874 | -0.02(-0.05%) |
Mar 14, 2016 | 41.37 | 41.50 | 41.29 | 41.43 | 4,098,931 | +0.01(+0.02%) |
Mar 11, 2016 | 41.22 | 41.45 | 41.18 | 41.42 | 4,126,822 | +0.48(+1.17%) |
Mar 10, 2016 | 40.96 | 41.20 | 40.61 | 40.94 | 5,770,651 | +0.06(+0.14%) |
Mar 09, 2016 | 40.87 | 40.96 | 40.77 | 40.88 | 4,885,514 | +0.13(+0.33%) |
Mar 08, 2016 | 40.77 | 40.93 | 40.67 | 40.75 | 5,951,159 | -0.13(-0.33%) |
Mar 07, 2016 | 40.78 | 40.97 | 40.71 | 40.88 | 4,030,182 | -0.02(-0.05%) |
Mar 04, 2016 | 40.82 | 41.01 | 40.70 | 40.90 | 4,390,783 | +0.09(+0.21%) |
Mar 03, 2016 | 40.73 | 40.84 | 40.50 | 40.82 | 3,860,839 | +0.08(+0.19%) |
Mar 02, 2016 | 40.58 | 40.75 | 40.44 | 40.74 | 4,627,108 | +0.12(+0.31%) |