Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 41.98 | 42.19 | 41.98 | 42.07 | 24,549 | -0.03(-0.06%) |
May 27, 2016 | 42.14 | 42.09 | 42.09 | 42.09 | 16,614 | -0.03(-0.08%) |
May 26, 2016 | 41.94 | 42.18 | 41.94 | 42.12 | 26,517 | +0.16(+0.38%) |
May 25, 2016 | 42.00 | 42.00 | 41.88 | 41.96 | 6,113 | +0.04(+0.10%) |
May 24, 2016 | 42.01 | 42.01 | 41.87 | 41.92 | 15,070 | +0.02(+0.06%) |
May 23, 2016 | 42.00 | 42.04 | 41.90 | 41.90 | 13,642 | +0.00(+0.00%) |
May 20, 2016 | 41.93 | 42.10 | 41.89 | 41.90 | 11,293 | +0.02(+0.04%) |
May 19, 2016 | 41.85 | 42.05 | 41.85 | 41.88 | 12,099 | +0.04(+0.10%) |
May 18, 2016 | 42.18 | 42.18 | 41.84 | 41.84 | 29,605 | -0.37(-0.88%) |
May 17, 2016 | 42.28 | 42.32 | 42.08 | 42.22 | 28,924 | -0.08(-0.18%) |
May 16, 2016 | 42.31 | 42.33 | 42.18 | 42.29 | 13,612 | -0.06(-0.13%) |
May 13, 2016 | 42.35 | 42.38 | 42.31 | 42.35 | 5,788 | +0.14(+0.32%) |
May 12, 2016 | 42.32 | 42.38 | 42.21 | 42.21 | 117,068 | -0.17(-0.40%) |
May 11, 2016 | 42.24 | 42.43 | 42.24 | 42.38 | 11,106 | +0.10(+0.23%) |
May 10, 2016 | 42.25 | 42.34 | 42.25 | 42.28 | 3,849 | -0.01(-0.02%) |
May 09, 2016 | 42.28 | 42.38 | 42.25 | 42.29 | 4,728 | -0.01(-0.01%) |
May 06, 2016 | 42.38 | 42.39 | 42.27 | 42.30 | 8,686 | -0.15(-0.36%) |
May 05, 2016 | 42.34 | 42.46 | 42.24 | 42.45 | 19,799 | +0.12(+0.27%) |
May 04, 2016 | 42.23 | 42.35 | 42.18 | 42.34 | 7,263 | +0.11(+0.26%) |
May 03, 2016 | 42.29 | 42.34 | 42.19 | 42.23 | 12,241 | +0.05(+0.11%) |
May 02, 2016 | 42.16 | 42.25 | 42.16 | 42.18 | 18,475 | -0.08(-0.20%) |
Apr 29, 2016 | 42.18 | 42.30 | 42.09 | 42.26 | 10,800 | +0.06(+0.13%) |
Apr 28, 2016 | 42.12 | 42.22 | 42.12 | 42.21 | 17,680 | +0.08(+0.19%) |
Apr 27, 2016 | 42.06 | 42.14 | 42.01 | 42.13 | 16,121 | +0.13(+0.30%) |
Apr 26, 2016 | 42.09 | 42.09 | 41.95 | 42.00 | 7,113 | -0.07(-0.17%) |
Apr 25, 2016 | 42.07 | 42.11 | 41.98 | 42.07 | 10,015 | -0.05(-0.12%) |
Apr 22, 2016 | 42.11 | 42.15 | 42.06 | 42.13 | 8,656 | +0.01(+0.03%) |
Apr 21, 2016 | 42.12 | 42.12 | 41.90 | 42.11 | 9,001 | -0.06(-0.13%) |
Apr 20, 2016 | 42.29 | 42.33 | 42.09 | 42.17 | 35,236 | -0.08(-0.19%) |
Apr 19, 2016 | 42.21 | 42.26 | 42.13 | 42.25 | 21,886 | +0.03(+0.07%) |
Apr 18, 2016 | 42.11 | 42.22 | 42.04 | 42.22 | 57,778 | +0.06(+0.14%) |
Apr 15, 2016 | 42.09 | 42.18 | 42.07 | 42.16 | 5,358 | +0.14(+0.34%) |
Apr 14, 2016 | 41.96 | 42.05 | 41.94 | 42.02 | 25,634 | +0.02(+0.04%) |
Apr 13, 2016 | 41.97 | 42.05 | 41.97 | 42.00 | 4,071 | +0.06(+0.15%) |
Apr 12, 2016 | 41.96 | 42.01 | 41.82 | 41.94 | 37,655 | -0.08(-0.19%) |
Apr 11, 2016 | 42.22 | 42.22 | 41.98 | 42.02 | 8,507 | -0.04(-0.10%) |
Apr 08, 2016 | 42.07 | 42.07 | 41.98 | 42.06 | 10,245 | +0.01(+0.01%) |
Apr 07, 2016 | 42.08 | 42.08 | 41.96 | 42.05 | 5,671 | +0.16(+0.37%) |
Apr 06, 2016 | 41.94 | 41.94 | 41.85 | 41.90 | 9,424 | -0.08(-0.20%) |
Apr 05, 2016 | 41.93 | 41.99 | 41.88 | 41.98 | 17,228 | +0.12(+0.30%) |
Apr 04, 2016 | 41.84 | 41.90 | 41.76 | 41.86 | 19,329 | +0.03(+0.07%) |
Apr 01, 2016 | 41.87 | 41.87 | 41.70 | 41.83 | 20,077 | +0.06(+0.14%) |
Mar 31, 2016 | 41.73 | 41.81 | 41.63 | 41.77 | 17,390 | +0.15(+0.36%) |
Mar 30, 2016 | 41.56 | 41.65 | 41.52 | 41.62 | 14,082 | -0.01(-0.02%) |
Mar 29, 2016 | 41.55 | 41.68 | 41.53 | 41.62 | 3,761 | +0.12(+0.29%) |
Mar 28, 2016 | 41.49 | 41.56 | 41.44 | 41.50 | 19,555 | +0.05(+0.12%) |
Mar 24, 2016 | 41.60 | 41.46 | 41.46 | 41.46 | 22,829 | +0.07(+0.17%) |
Mar 23, 2016 | 41.43 | 41.53 | 41.34 | 41.38 | 20,047 | +0.02(+0.04%) |
Mar 22, 2016 | 41.37 | 41.46 | 41.27 | 41.37 | 14,688 | -0.06(-0.13%) |
Mar 21, 2016 | 41.46 | 41.46 | 41.34 | 41.42 | 6,615 | +0.02(+0.05%) |
Mar 18, 2016 | 41.38 | 41.45 | 41.38 | 41.40 | 3,769 | +0.07(+0.16%) |
Mar 17, 2016 | 41.27 | 41.45 | 41.23 | 41.34 | 9,337 | +0.10(+0.25%) |
Mar 16, 2016 | 40.99 | 41.32 | 40.95 | 41.23 | 18,898 | +0.12(+0.29%) |
Mar 15, 2016 | 41.14 | 41.14 | 41.05 | 41.11 | 23,815 | +0.14(+0.35%) |
Mar 14, 2016 | 40.99 | 41.03 | 40.89 | 40.97 | 8,730 | -0.02(-0.04%) |
Mar 11, 2016 | 40.95 | 41.05 | 40.89 | 40.99 | 15,437 | +0.02(+0.06%) |
Mar 10, 2016 | 40.92 | 41.03 | 40.87 | 40.96 | 5,746 | +0.11(+0.28%) |
Mar 09, 2016 | 40.80 | 40.94 | 40.80 | 40.85 | 29,297 | -0.11(-0.26%) |
Mar 08, 2016 | 40.95 | 41.04 | 40.94 | 40.95 | 26,217 | +0.23(+0.57%) |
Mar 07, 2016 | 40.74 | 40.78 | 40.69 | 40.72 | 20,528 | -0.00(-0.00%) |
Mar 04, 2016 | 40.74 | 40.80 | 40.74 | 40.72 | 15,759 | -0.07(-0.18%) |
Mar 03, 2016 | 40.71 | 40.81 | 40.70 | 40.79 | 28,413 | +0.10(+0.25%) |
Mar 02, 2016 | 40.60 | 40.71 | 40.55 | 40.69 | 18,951 | +0.02(+0.06%) |