Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 42.70 | 42.99 | 42.40 | 42.87 | 715,967 | +0.20(+0.47%) |
May 27, 2016 | 42.29 | 42.67 | 42.67 | 42.67 | 272,633 | +0.39(+0.93%) |
May 26, 2016 | 41.76 | 42.40 | 41.76 | 42.27 | 288,016 | +0.60(+1.44%) |
May 25, 2016 | 42.27 | 42.27 | 41.26 | 41.67 | 350,448 | +0.30(+0.74%) |
May 24, 2016 | 40.51 | 41.40 | 40.51 | 41.37 | 340,240 | +0.88(+2.18%) |
May 23, 2016 | 40.96 | 41.01 | 40.45 | 40.48 | 240,344 | -0.42(-1.03%) |
May 20, 2016 | 40.81 | 40.91 | 40.48 | 40.91 | 227,921 | +0.20(+0.49%) |
May 19, 2016 | 40.41 | 40.74 | 40.11 | 40.71 | 228,482 | +0.20(+0.50%) |
May 18, 2016 | 40.94 | 41.43 | 40.46 | 40.50 | 437,800 | -0.66(-1.61%) |
May 17, 2016 | 42.34 | 42.34 | 40.91 | 41.17 | 352,475 | -1.11(-2.62%) |
May 16, 2016 | 42.15 | 42.29 | 41.95 | 42.27 | 391,300 | +0.02(+0.05%) |
May 13, 2016 | 42.36 | 42.54 | 42.09 | 42.25 | 260,763 | -0.13(-0.30%) |
May 12, 2016 | 42.32 | 42.83 | 41.88 | 42.38 | 255,121 | +0.10(+0.25%) |
May 11, 2016 | 42.35 | 42.46 | 41.87 | 42.27 | 411,687 | -0.04(-0.09%) |
May 10, 2016 | 42.47 | 42.54 | 42.10 | 42.31 | 295,722 | +0.00(+0.00%) |
May 09, 2016 | 41.95 | 42.45 | 41.64 | 42.31 | 426,113 | +0.44(+1.05%) |
May 06, 2016 | 42.41 | 42.44 | 41.03 | 41.87 | 958,207 | -0.57(-1.35%) |
May 05, 2016 | 42.67 | 43.03 | 42.26 | 42.44 | 561,940 | -0.33(-0.77%) |
May 04, 2016 | 41.95 | 42.97 | 41.93 | 42.77 | 422,129 | +0.78(+1.86%) |
May 03, 2016 | 41.74 | 42.23 | 41.05 | 41.99 | 480,852 | +0.05(+0.12%) |
May 02, 2016 | 41.34 | 42.14 | 41.27 | 41.94 | 373,440 | +0.60(+1.46%) |
Apr 29, 2016 | 41.18 | 41.44 | 40.76 | 41.34 | 237,749 | +0.10(+0.23%) |
Apr 28, 2016 | 40.94 | 41.49 | 40.73 | 41.24 | 318,282 | +0.07(+0.18%) |
Apr 27, 2016 | 40.85 | 41.35 | 40.43 | 41.17 | 270,937 | +0.42(+1.03%) |
Apr 26, 2016 | 40.48 | 40.75 | 40.28 | 40.75 | 271,939 | +0.36(+0.89%) |
Apr 25, 2016 | 40.06 | 40.40 | 39.91 | 40.39 | 350,159 | +0.17(+0.42%) |
Apr 22, 2016 | 40.04 | 40.42 | 39.97 | 40.22 | 389,331 | +0.18(+0.46%) |
Apr 21, 2016 | 40.56 | 40.57 | 39.93 | 40.04 | 526,470 | -0.57(-1.41%) |
Apr 20, 2016 | 41.33 | 41.54 | 40.55 | 40.61 | 580,399 | -0.82(-1.99%) |
Apr 19, 2016 | 41.72 | 41.79 | 41.20 | 41.43 | 476,005 | -0.21(-0.51%) |
Apr 18, 2016 | 41.24 | 41.65 | 40.95 | 41.65 | 446,916 | +0.38(+0.91%) |
Apr 15, 2016 | 40.77 | 41.32 | 40.73 | 41.27 | 386,329 | +0.40(+0.99%) |
Apr 14, 2016 | 40.69 | 41.04 | 40.43 | 40.87 | 570,993 | +0.10(+0.25%) |
Apr 13, 2016 | 40.95 | 40.96 | 40.38 | 40.76 | 362,493 | +0.04(+0.09%) |
Apr 12, 2016 | 40.46 | 40.79 | 40.37 | 40.73 | 402,916 | +0.28(+0.69%) |
Apr 11, 2016 | 40.38 | 40.57 | 40.20 | 40.45 | 572,869 | +0.26(+0.66%) |
Apr 08, 2016 | 40.06 | 40.35 | 39.75 | 40.18 | 387,146 | +0.31(+0.77%) |
Apr 07, 2016 | 39.56 | 40.04 | 39.37 | 39.87 | 632,614 | +0.26(+0.67%) |
Apr 06, 2016 | 39.62 | 39.79 | 39.34 | 39.61 | 541,167 | -0.07(-0.17%) |
Apr 05, 2016 | 41.10 | 41.10 | 39.67 | 39.67 | 351,351 | -1.43(-3.49%) |
Apr 04, 2016 | 41.13 | 41.19 | 40.77 | 41.11 | 278,835 | -0.08(-0.20%) |
Apr 01, 2016 | 41.26 | 41.65 | 40.87 | 41.19 | 490,252 | -0.06(-0.14%) |
Mar 31, 2016 | 41.15 | 41.57 | 41.15 | 41.25 | 452,622 | +0.15(+0.36%) |
Mar 30, 2016 | 42.21 | 42.21 | 40.98 | 41.10 | 778,389 | -1.04(-2.48%) |
Mar 29, 2016 | 40.88 | 42.31 | 40.88 | 42.15 | 932,795 | +0.05(+0.12%) |
Mar 28, 2016 | 42.35 | 42.67 | 41.91 | 42.10 | 127,714 | -0.22(-0.52%) |
Mar 24, 2016 | 42.04 | 42.32 | 42.32 | 42.32 | 180,787 | +0.23(+0.54%) |
Mar 23, 2016 | 41.66 | 42.27 | 41.28 | 42.09 | 235,688 | +0.28(+0.67%) |
Mar 22, 2016 | 42.07 | 42.21 | 41.49 | 41.81 | 263,726 | -0.32(-0.77%) |
Mar 21, 2016 | 42.12 | 42.34 | 41.45 | 42.13 | 255,865 | -0.21(-0.49%) |
Mar 18, 2016 | 42.80 | 42.92 | 42.11 | 42.34 | 603,300 | -0.20(-0.47%) |
Mar 17, 2016 | 41.57 | 42.62 | 41.57 | 42.54 | 345,115 | +0.94(+2.26%) |
Mar 16, 2016 | 40.87 | 41.66 | 40.45 | 41.59 | 203,404 | +0.69(+1.69%) |
Mar 15, 2016 | 40.83 | 41.16 | 40.83 | 40.90 | 153,381 | -0.01(-0.02%) |
Mar 14, 2016 | 41.00 | 41.18 | 40.70 | 40.91 | 177,408 | -0.16(-0.39%) |
Mar 11, 2016 | 41.57 | 41.62 | 40.87 | 41.07 | 335,779 | -0.41(-0.99%) |
Mar 10, 2016 | 41.20 | 41.57 | 40.48 | 41.48 | 279,347 | +0.16(+0.39%) |
Mar 09, 2016 | 40.94 | 41.37 | 40.47 | 41.32 | 315,623 | +0.45(+1.10%) |
Mar 08, 2016 | 40.79 | 41.12 | 40.45 | 40.87 | 281,343 | +0.15(+0.36%) |
Mar 07, 2016 | 40.27 | 40.81 | 40.20 | 40.73 | 279,984 | +0.33(+0.82%) |
Mar 04, 2016 | 39.53 | 40.43 | 39.23 | 40.40 | 406,592 | +0.67(+1.69%) |
Mar 03, 2016 | 39.07 | 39.74 | 38.47 | 39.73 | 433,827 | +0.73(+1.87%) |
Mar 02, 2016 | 38.43 | 39.01 | 37.73 | 39.00 | 416,762 | +0.52(+1.36%) |