Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 41.84 | 41.97 | 41.77 | 41.93 | 17,978 | -0.01(-0.02%) |
May 27, 2016 | 41.85 | 41.94 | 41.94 | 41.94 | 12,400 | +0.37(+0.89%) |
May 26, 2016 | 41.57 | 41.58 | 41.53 | 41.57 | 2,215 | +0.06(+0.14%) |
May 25, 2016 | 41.54 | 41.59 | 41.49 | 41.51 | 6,659 | +0.15(+0.36%) |
May 24, 2016 | 41.10 | 41.41 | 41.10 | 41.36 | 5,534 | +0.71(+1.75%) |
May 23, 2016 | 40.98 | 41.03 | 40.65 | 40.65 | 452,208 | -0.29(-0.71%) |
May 20, 2016 | 40.79 | 41.09 | 40.79 | 40.94 | 7,434 | +0.02(+0.05%) |
May 19, 2016 | 40.65 | 41.00 | 40.56 | 40.92 | 92,541 | +0.05(+0.12%) |
May 18, 2016 | 40.99 | 41.08 | 40.71 | 40.87 | 17,751 | -0.24(-0.58%) |
May 17, 2016 | 41.69 | 41.70 | 41.04 | 41.11 | 33,205 | -0.56(-1.34%) |
May 16, 2016 | 41.34 | 41.80 | 41.34 | 41.67 | 7,061 | +0.33(+0.80%) |
May 13, 2016 | 41.51 | 41.85 | 41.34 | 41.34 | 6,272 | -0.33(-0.79%) |
May 12, 2016 | 41.72 | 41.86 | 41.50 | 41.67 | 5,875 | +0.12(+0.29%) |
May 11, 2016 | 42.03 | 42.10 | 41.55 | 41.55 | 10,969 | -0.80(-1.89%) |
May 10, 2016 | 42.21 | 42.44 | 42.19 | 42.35 | 10,054 | +0.18(+0.43%) |
May 09, 2016 | 41.92 | 42.32 | 41.92 | 42.17 | 9,626 | +0.35(+0.84%) |
May 06, 2016 | 41.47 | 41.82 | 41.23 | 41.82 | 28,776 | +0.14(+0.34%) |
May 05, 2016 | 41.93 | 42.00 | 41.68 | 41.68 | 26,488 | -0.55(-1.30%) |
May 04, 2016 | 42.32 | 42.32 | 42.14 | 42.23 | 22,897 | -0.17(-0.40%) |
May 03, 2016 | 42.33 | 42.63 | 42.33 | 42.40 | 63,226 | -0.38(-0.89%) |
May 02, 2016 | 42.35 | 42.82 | 42.32 | 42.78 | 30,926 | +0.57(+1.35%) |
Apr 29, 2016 | 42.42 | 42.42 | 42.01 | 42.21 | 14,391 | -0.38(-0.89%) |
Apr 28, 2016 | 42.92 | 43.21 | 42.53 | 42.59 | 13,703 | -0.70(-1.62%) |
Apr 27, 2016 | 43.29 | 43.37 | 43.03 | 43.29 | 13,040 | -0.03(-0.07%) |
Apr 26, 2016 | 43.19 | 43.34 | 43.07 | 43.32 | 10,806 | +0.21(+0.49%) |
Apr 25, 2016 | 42.94 | 43.11 | 42.90 | 43.11 | 41,019 | +0.10(+0.23%) |
Apr 22, 2016 | 43.35 | 43.35 | 42.83 | 43.01 | 29,229 | -0.30(-0.69%) |
Apr 21, 2016 | 43.64 | 43.64 | 43.28 | 43.31 | 12,853 | -0.34(-0.78%) |
Apr 20, 2016 | 43.86 | 43.86 | 43.47 | 43.65 | 6,972 | +0.01(+0.02%) |
Apr 19, 2016 | 43.84 | 43.86 | 43.58 | 43.64 | 18,572 | -0.08(-0.18%) |
Apr 18, 2016 | 43.40 | 43.76 | 43.39 | 43.72 | 8,007 | +0.26(+0.60%) |
Apr 15, 2016 | 43.17 | 43.47 | 43.17 | 43.46 | 13,774 | +0.10(+0.23%) |
Apr 14, 2016 | 43.43 | 43.52 | 43.13 | 43.36 | 15,895 | +0.02(+0.05%) |
Apr 13, 2016 | 42.89 | 43.40 | 42.89 | 43.34 | 17,201 | +0.69(+1.62%) |
Apr 12, 2016 | 42.34 | 42.70 | 42.18 | 42.65 | 46,664 | +0.31(+0.73%) |
Apr 11, 2016 | 42.79 | 42.99 | 42.32 | 42.34 | 77,751 | -0.28(-0.66%) |
Apr 08, 2016 | 42.89 | 42.89 | 42.53 | 42.62 | 92,867 | +0.00(+0.00%) |
Apr 07, 2016 | 43.03 | 43.15 | 42.43 | 42.62 | 87,460 | -0.73(-1.68%) |
Apr 06, 2016 | 42.98 | 43.37 | 42.83 | 43.35 | 1,325,458 | +0.36(+0.84%) |
Apr 05, 2016 | 42.98 | 43.25 | 42.88 | 42.99 | 463,392 | -0.27(-0.62%) |
Apr 04, 2016 | 43.66 | 43.71 | 43.15 | 43.26 | 1,327,503 | -0.55(-1.26%) |
Apr 01, 2016 | 43.66 | 43.82 | 43.51 | 43.81 | 10,165 | -0.04(-0.09%) |
Mar 31, 2016 | 43.98 | 44.08 | 43.83 | 43.85 | 16,934 | -0.13(-0.30%) |
Mar 30, 2016 | 44.89 | 44.89 | 43.74 | 43.98 | 13,332 | +0.28(+0.64%) |
Mar 29, 2016 | 42.95 | 43.70 | 42.95 | 43.70 | 32,863 | +0.66(+1.53%) |
Mar 28, 2016 | 42.96 | 43.10 | 42.92 | 43.04 | 78,338 | +0.15(+0.35%) |
Mar 24, 2016 | 42.87 | 42.89 | 42.89 | 42.89 | 15,900 | -0.26(-0.60%) |
Mar 23, 2016 | 43.19 | 43.34 | 43.05 | 43.15 | 106,550 | -0.21(-0.48%) |
Mar 22, 2016 | 43.10 | 43.42 | 43.04 | 43.36 | 22,150 | -0.11(-0.25%) |
Mar 21, 2016 | 43.46 | 43.56 | 43.36 | 43.47 | 12,847 | -0.05(-0.13%) |
Mar 18, 2016 | 43.55 | 43.84 | 43.47 | 43.52 | 28,371 | +0.10(+0.24%) |
Mar 17, 2016 | 43.37 | 43.49 | 43.19 | 43.42 | 44,325 | -0.06(-0.14%) |
Mar 16, 2016 | 43.10 | 43.48 | 43.00 | 43.48 | 13,501 | +0.40(+0.93%) |
Mar 15, 2016 | 42.92 | 43.15 | 42.86 | 43.08 | 26,527 | -0.10(-0.23%) |
Mar 14, 2016 | 42.94 | 43.26 | 42.94 | 43.18 | 17,821 | +0.12(+0.28%) |
Mar 11, 2016 | 42.70 | 43.07 | 42.70 | 43.06 | 24,167 | +0.68(+1.60%) |
Mar 10, 2016 | 42.60 | 42.60 | 41.85 | 42.38 | 112,485 | +0.13(+0.31%) |
Mar 09, 2016 | 42.17 | 42.25 | 42.00 | 42.25 | 38,264 | +0.22(+0.52%) |
Mar 08, 2016 | 41.91 | 42.44 | 41.90 | 42.03 | 30,461 | -0.30(-0.71%) |
Mar 07, 2016 | 42.46 | 42.58 | 42.15 | 42.33 | 36,543 | -0.38(-0.89%) |
Mar 04, 2016 | 42.90 | 42.90 | 42.60 | 42.71 | 9,472 | -0.09(-0.20%) |
Mar 03, 2016 | 42.57 | 42.82 | 42.31 | 42.80 | 27,036 | +0.20(+0.46%) |
Mar 02, 2016 | 42.53 | 42.60 | 42.23 | 42.60 | 30,333 | +0.02(+0.05%) |