Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 40.75 | 41.41 | 40.55 | 41.01 | 3,368,819 | +0.38(+0.92%) |
May 27, 2016 | 40.51 | 40.63 | 40.63 | 40.63 | 1,640,835 | -0.02(-0.05%) |
May 26, 2016 | 40.98 | 41.14 | 40.04 | 40.65 | 1,909,213 | +0.16(+0.40%) |
May 25, 2016 | 39.73 | 40.88 | 39.25 | 40.49 | 1,922,002 | +1.24(+3.16%) |
May 24, 2016 | 38.90 | 39.35 | 38.43 | 39.25 | 1,967,474 | +0.18(+0.46%) |
May 23, 2016 | 39.05 | 39.25 | 38.51 | 39.07 | 1,907,145 | -0.37(-0.94%) |
May 20, 2016 | 38.67 | 39.84 | 38.64 | 39.44 | 2,296,949 | +0.91(+2.37%) |
May 19, 2016 | 38.29 | 38.78 | 37.79 | 38.53 | 2,387,196 | -0.29(-0.74%) |
May 18, 2016 | 40.14 | 40.47 | 38.67 | 38.82 | 2,561,211 | -1.38(-3.44%) |
May 17, 2016 | 39.65 | 40.89 | 39.51 | 40.20 | 2,393,687 | +0.41(+1.03%) |
May 16, 2016 | 39.84 | 40.46 | 39.71 | 39.79 | 1,419,566 | +0.84(+2.15%) |
May 13, 2016 | 39.15 | 40.00 | 38.88 | 38.95 | 1,593,587 | -0.38(-0.97%) |
May 12, 2016 | 40.26 | 40.67 | 39.09 | 39.33 | 1,816,845 | -0.56(-1.41%) |
May 11, 2016 | 39.31 | 40.39 | 38.88 | 39.90 | 2,301,828 | +0.32(+0.81%) |
May 10, 2016 | 38.99 | 39.70 | 38.77 | 39.58 | 1,993,600 | +0.95(+2.45%) |
May 09, 2016 | 40.09 | 40.16 | 38.34 | 38.63 | 2,625,300 | -1.60(-3.99%) |
May 06, 2016 | 39.58 | 40.83 | 39.53 | 40.23 | 2,269,714 | +0.40(+1.00%) |
May 05, 2016 | 40.88 | 40.94 | 39.46 | 39.83 | 1,579,331 | +0.04(+0.10%) |
May 04, 2016 | 41.23 | 41.38 | 39.28 | 39.79 | 3,425,634 | -1.09(-2.68%) |
May 03, 2016 | 40.99 | 41.28 | 40.20 | 40.89 | 4,120,700 | -0.91(-2.17%) |
May 02, 2016 | 43.55 | 43.55 | 41.00 | 41.80 | 5,968,803 | -2.04(-4.64%) |
Apr 29, 2016 | 42.59 | 43.92 | 42.53 | 43.83 | 4,665,626 | +0.80(+1.85%) |
Apr 28, 2016 | 42.85 | 43.81 | 42.31 | 43.04 | 3,663,191 | -0.02(-0.05%) |
Apr 27, 2016 | 42.40 | 43.09 | 42.11 | 43.06 | 2,639,281 | +1.26(+3.01%) |
Apr 26, 2016 | 42.21 | 42.30 | 41.35 | 41.80 | 2,361,981 | +0.07(+0.16%) |
Apr 25, 2016 | 42.06 | 42.61 | 41.43 | 41.73 | 2,046,484 | -0.75(-1.76%) |
Apr 22, 2016 | 42.25 | 43.45 | 41.93 | 42.48 | 3,994,979 | +0.25(+0.58%) |
Apr 21, 2016 | 42.37 | 42.65 | 41.72 | 42.23 | 2,507,844 | +0.09(+0.22%) |
Apr 20, 2016 | 41.59 | 42.65 | 41.35 | 42.14 | 3,085,679 | +0.34(+0.81%) |
Apr 19, 2016 | 40.16 | 42.07 | 39.91 | 41.80 | 3,919,949 | +2.11(+5.33%) |
Apr 18, 2016 | 37.13 | 39.79 | 37.01 | 39.69 | 3,750,999 | +1.13(+2.94%) |
Apr 15, 2016 | 38.98 | 38.98 | 37.59 | 38.55 | 4,506,651 | -1.01(-2.56%) |
Apr 14, 2016 | 40.25 | 40.34 | 39.15 | 39.57 | 1,856,931 | -0.30(-0.75%) |
Apr 13, 2016 | 40.03 | 40.19 | 39.04 | 39.87 | 2,568,523 | +0.03(+0.07%) |
Apr 12, 2016 | 38.77 | 40.49 | 38.63 | 39.84 | 5,621,684 | +1.46(+3.80%) |
Apr 11, 2016 | 38.20 | 39.11 | 38.03 | 38.38 | 2,077,306 | +0.44(+1.17%) |
Apr 08, 2016 | 38.28 | 39.00 | 37.78 | 37.94 | 2,955,777 | +0.70(+1.89%) |
Apr 07, 2016 | 37.66 | 38.16 | 36.96 | 37.24 | 2,980,281 | -0.66(-1.75%) |
Apr 06, 2016 | 38.05 | 38.63 | 37.27 | 37.90 | 2,719,298 | +0.26(+0.69%) |
Apr 05, 2016 | 37.16 | 38.34 | 37.12 | 37.64 | 2,061,455 | -0.01(-0.02%) |
Apr 04, 2016 | 37.74 | 38.41 | 37.10 | 37.65 | 2,756,013 | +0.11(+0.28%) |
Apr 01, 2016 | 37.80 | 38.15 | 37.10 | 37.54 | 3,423,065 | -1.39(-3.56%) |
Mar 31, 2016 | 38.49 | 39.60 | 38.37 | 38.93 | 2,465,586 | +0.27(+0.70%) |
Mar 30, 2016 | 39.21 | 39.68 | 38.09 | 38.65 | 2,606,939 | +0.13(+0.34%) |
Mar 29, 2016 | 37.88 | 38.75 | 37.24 | 38.52 | 3,257,844 | -0.19(-0.50%) |
Mar 28, 2016 | 38.76 | 38.96 | 38.10 | 38.71 | 1,913,983 | +0.20(+0.52%) |
Mar 24, 2016 | 37.51 | 38.52 | 38.52 | 38.52 | 4,051,525 | +0.17(+0.45%) |
Mar 23, 2016 | 39.50 | 40.21 | 38.25 | 38.34 | 3,668,839 | -1.34(-3.37%) |
Mar 22, 2016 | 39.74 | 40.70 | 39.38 | 39.68 | 2,589,749 | -0.74(-1.84%) |
Mar 21, 2016 | 40.05 | 40.70 | 39.52 | 40.42 | 2,844,163 | +0.10(+0.25%) |
Mar 18, 2016 | 42.11 | 42.47 | 40.15 | 40.32 | 4,832,570 | -1.52(-3.64%) |
Mar 17, 2016 | 41.60 | 42.26 | 40.74 | 41.85 | 3,727,305 | +0.46(+1.11%) |
Mar 16, 2016 | 41.39 | 41.84 | 40.72 | 41.39 | 2,471,401 | +0.61(+1.50%) |
Mar 15, 2016 | 39.81 | 40.80 | 38.83 | 40.78 | 3,251,113 | +0.26(+0.64%) |
Mar 14, 2016 | 41.07 | 41.72 | 40.16 | 40.52 | 4,415,917 | -1.50(-3.57%) |
Mar 11, 2016 | 41.36 | 42.24 | 41.31 | 42.02 | 2,542,073 | +0.95(+2.31%) |
Mar 10, 2016 | 40.98 | 41.31 | 39.73 | 41.07 | 3,787,007 | -0.17(-0.42%) |
Mar 09, 2016 | 41.11 | 41.97 | 40.13 | 41.25 | 3,634,018 | +1.01(+2.50%) |
Mar 08, 2016 | 41.28 | 41.36 | 39.79 | 40.24 | 3,335,239 | -1.49(-3.57%) |
Mar 07, 2016 | 40.44 | 42.08 | 40.44 | 41.73 | 5,206,092 | +0.66(+1.60%) |
Mar 04, 2016 | 39.40 | 40.17 | 38.74 | 41.07 | 6,850,031 | +1.98(+5.05%) |
Mar 03, 2016 | 37.90 | 39.28 | 37.63 | 39.10 | 4,341,484 | +1.09(+2.86%) |
Mar 02, 2016 | 35.79 | 38.03 | 35.51 | 38.01 | 3,483,151 | +1.71(+4.71%) |