Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 41.71 | 42.16 | 41.50 | 41.65 | 656,311 | +0.03(+0.06%) |
May 27, 2016 | 41.32 | 41.62 | 41.62 | 41.62 | 544,819 | +0.24(+0.58%) |
May 26, 2016 | 41.70 | 41.97 | 41.13 | 41.38 | 739,502 | -0.12(-0.28%) |
May 25, 2016 | 41.52 | 41.87 | 41.36 | 41.50 | 941,907 | +0.16(+0.38%) |
May 24, 2016 | 41.36 | 41.54 | 41.19 | 41.34 | 1,161,975 | +0.16(+0.39%) |
May 23, 2016 | 41.32 | 41.59 | 41.14 | 41.18 | 1,006,294 | +0.22(+0.54%) |
May 20, 2016 | 40.58 | 41.16 | 40.58 | 40.96 | 739,493 | +0.59(+1.46%) |
May 19, 2016 | 39.50 | 40.62 | 39.39 | 40.37 | 889,263 | +0.50(+1.25%) |
May 18, 2016 | 40.07 | 40.60 | 39.75 | 39.87 | 580,010 | -0.39(-0.98%) |
May 17, 2016 | 40.11 | 41.27 | 39.67 | 40.27 | 1,159,174 | +0.21(+0.53%) |
May 16, 2016 | 40.16 | 40.83 | 39.98 | 40.05 | 819,394 | -0.19(-0.47%) |
May 13, 2016 | 41.12 | 41.36 | 39.95 | 40.24 | 729,109 | -1.02(-2.46%) |
May 12, 2016 | 41.96 | 42.15 | 40.65 | 41.26 | 1,002,122 | -0.44(-1.06%) |
May 11, 2016 | 42.02 | 42.26 | 41.64 | 41.70 | 803,624 | -0.53(-1.26%) |
May 10, 2016 | 42.03 | 42.43 | 41.89 | 42.23 | 989,398 | +0.35(+0.83%) |
May 09, 2016 | 41.47 | 42.39 | 41.06 | 41.88 | 1,409,771 | +0.56(+1.36%) |
May 06, 2016 | 40.48 | 41.39 | 40.16 | 41.32 | 1,325,299 | +0.60(+1.46%) |
May 05, 2016 | 41.37 | 41.67 | 40.69 | 40.72 | 838,579 | -0.60(-1.44%) |
May 04, 2016 | 41.85 | 42.15 | 41.21 | 41.32 | 949,727 | -0.87(-2.06%) |
May 03, 2016 | 42.50 | 42.58 | 41.66 | 42.18 | 1,375,850 | -0.53(-1.24%) |
May 02, 2016 | 42.79 | 43.21 | 42.35 | 42.71 | 968,192 | -0.03(-0.08%) |
Apr 29, 2016 | 42.86 | 43.30 | 42.54 | 42.75 | 2,000,737 | -0.36(-0.84%) |
Apr 28, 2016 | 42.07 | 44.31 | 41.74 | 43.11 | 3,877,306 | -3.59(-7.68%) |
Apr 27, 2016 | 45.32 | 46.89 | 45.32 | 46.69 | 1,959,480 | +1.56(+3.46%) |
Apr 26, 2016 | 44.07 | 45.17 | 44.07 | 45.13 | 852,119 | +1.23(+2.80%) |
Apr 25, 2016 | 44.71 | 44.89 | 43.64 | 43.91 | 813,751 | -0.74(-1.67%) |
Apr 22, 2016 | 43.93 | 44.78 | 43.06 | 44.65 | 1,622,915 | +0.53(+1.20%) |
Apr 21, 2016 | 44.97 | 45.21 | 43.94 | 44.12 | 1,404,967 | -1.54(-3.37%) |
Apr 20, 2016 | 45.19 | 45.81 | 45.02 | 45.66 | 455,341 | +0.38(+0.83%) |
Apr 19, 2016 | 45.21 | 45.88 | 45.04 | 45.28 | 502,235 | +0.29(+0.65%) |
Apr 18, 2016 | 44.66 | 45.28 | 44.46 | 44.99 | 437,978 | +0.14(+0.32%) |
Apr 15, 2016 | 44.51 | 44.99 | 44.46 | 44.85 | 784,930 | +0.40(+0.90%) |
Apr 14, 2016 | 44.66 | 44.80 | 44.10 | 44.45 | 687,964 | -0.14(-0.32%) |
Apr 13, 2016 | 44.36 | 44.83 | 44.16 | 44.59 | 1,120,921 | +0.60(+1.37%) |
Apr 12, 2016 | 43.81 | 44.49 | 42.88 | 43.99 | 507,133 | +0.21(+0.49%) |
Apr 11, 2016 | 43.63 | 44.22 | 43.50 | 43.78 | 790,259 | +0.38(+0.88%) |
Apr 08, 2016 | 43.72 | 44.68 | 43.25 | 43.39 | 899,187 | -0.05(-0.10%) |
Apr 07, 2016 | 43.76 | 44.09 | 43.04 | 43.44 | 761,941 | -0.54(-1.22%) |
Apr 06, 2016 | 44.10 | 44.11 | 43.11 | 43.98 | 765,098 | -0.03(-0.07%) |
Apr 05, 2016 | 44.16 | 44.71 | 43.96 | 44.01 | 779,545 | -0.54(-1.22%) |
Apr 04, 2016 | 44.77 | 45.62 | 44.28 | 44.55 | 677,216 | -0.40(-0.89%) |
Apr 01, 2016 | 44.67 | 44.96 | 44.01 | 44.95 | 858,588 | -0.10(-0.23%) |
Mar 31, 2016 | 45.16 | 45.31 | 44.27 | 45.06 | 989,707 | -0.01(-0.03%) |
Mar 30, 2016 | 45.15 | 45.43 | 44.89 | 45.07 | 635,364 | -0.05(-0.10%) |
Mar 29, 2016 | 43.87 | 45.17 | 43.63 | 45.12 | 1,057,341 | +1.25(+2.85%) |
Mar 28, 2016 | 44.63 | 44.74 | 43.31 | 43.87 | 802,886 | -0.46(-1.04%) |
Mar 24, 2016 | 44.11 | 44.33 | 44.33 | 44.33 | 722,821 | +0.03(+0.06%) |
Mar 23, 2016 | 44.49 | 44.99 | 44.27 | 44.30 | 566,431 | -0.27(-0.60%) |
Mar 22, 2016 | 44.62 | 44.81 | 44.25 | 44.57 | 818,795 | -0.32(-0.71%) |
Mar 21, 2016 | 45.04 | 45.56 | 43.36 | 44.88 | 789,183 | -0.32(-0.70%) |
Mar 18, 2016 | 44.84 | 45.64 | 44.68 | 45.20 | 1,820,029 | +0.22(+0.49%) |
Mar 17, 2016 | 44.02 | 45.20 | 43.85 | 44.98 | 1,342,389 | +1.13(+2.57%) |
Mar 16, 2016 | 43.35 | 44.08 | 42.93 | 43.85 | 607,794 | +0.30(+0.70%) |
Mar 15, 2016 | 43.50 | 43.68 | 42.78 | 43.55 | 631,516 | -0.20(-0.46%) |
Mar 14, 2016 | 44.38 | 44.52 | 43.28 | 43.75 | 1,195,813 | -0.78(-1.76%) |
Mar 11, 2016 | 44.29 | 44.57 | 43.78 | 44.53 | 818,314 | +0.62(+1.41%) |
Mar 10, 2016 | 43.87 | 44.27 | 43.50 | 43.91 | 1,324,712 | +0.36(+0.83%) |
Mar 09, 2016 | 43.88 | 44.03 | 43.39 | 43.55 | 1,035,027 | -0.03(-0.07%) |
Mar 08, 2016 | 44.20 | 44.40 | 43.56 | 43.58 | 690,110 | -0.89(-1.99%) |
Mar 07, 2016 | 43.98 | 44.63 | 43.78 | 44.47 | 1,021,070 | +0.39(+0.88%) |
Mar 04, 2016 | 43.36 | 44.29 | 43.25 | 44.08 | 1,295,523 | +0.56(+1.29%) |
Mar 03, 2016 | 42.97 | 43.52 | 41.91 | 43.52 | 2,085,851 | +0.32(+0.75%) |
Mar 02, 2016 | 43.54 | 44.19 | 42.91 | 43.19 | 1,932,344 | -0.30(-0.68%) |