Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 40.53 | 40.75 | 39.94 | 40.62 | 5,632,307 | +0.13(+0.32%) |
May 27, 2016 | 40.50 | 40.50 | 40.50 | 40.50 | 3,006,156 | +0.13(+0.33%) |
May 26, 2016 | 40.02 | 40.39 | 39.89 | 40.36 | 2,417,261 | +0.35(+0.88%) |
May 25, 2016 | 40.06 | 40.08 | 39.28 | 40.01 | 2,822,000 | -0.03(-0.08%) |
May 24, 2016 | 39.99 | 40.18 | 39.88 | 40.04 | 3,480,707 | +0.26(+0.64%) |
May 23, 2016 | 39.92 | 40.05 | 39.59 | 39.79 | 3,416,785 | -0.09(-0.24%) |
May 20, 2016 | 39.98 | 39.98 | 39.30 | 39.88 | 4,965,341 | +0.09(+0.24%) |
May 19, 2016 | 39.65 | 39.86 | 39.42 | 39.79 | 9,138,435 | -1.23(-2.99%) |
May 18, 2016 | 41.97 | 42.11 | 40.54 | 41.01 | 3,844,977 | -1.10(-2.61%) |
May 17, 2016 | 42.90 | 42.90 | 41.94 | 42.11 | 3,071,794 | -0.95(-2.21%) |
May 16, 2016 | 42.86 | 43.20 | 42.60 | 43.06 | 1,758,046 | +0.20(+0.46%) |
May 13, 2016 | 43.06 | 43.12 | 42.47 | 42.87 | 1,574,300 | -0.35(-0.81%) |
May 12, 2016 | 42.65 | 43.49 | 42.31 | 43.22 | 2,373,413 | +0.59(+1.38%) |
May 11, 2016 | 43.16 | 43.25 | 41.98 | 42.63 | 2,585,641 | -0.64(-1.48%) |
May 10, 2016 | 43.24 | 43.36 | 42.96 | 43.27 | 1,870,675 | +0.12(+0.28%) |
May 09, 2016 | 42.95 | 43.19 | 42.56 | 43.15 | 2,159,235 | +0.31(+0.72%) |
May 06, 2016 | 42.09 | 42.84 | 41.87 | 42.84 | 2,292,269 | +0.79(+1.87%) |
May 05, 2016 | 41.81 | 42.52 | 41.78 | 42.05 | 2,870,336 | +0.02(+0.05%) |
May 04, 2016 | 40.72 | 42.41 | 40.66 | 42.03 | 3,814,354 | +1.13(+2.75%) |
May 03, 2016 | 40.30 | 40.93 | 40.25 | 40.91 | 2,373,224 | +0.61(+1.50%) |
May 02, 2016 | 40.02 | 40.70 | 39.95 | 40.30 | 2,054,664 | +0.41(+1.03%) |
Apr 29, 2016 | 39.89 | 40.02 | 39.55 | 39.89 | 3,414,686 | -0.18(-0.45%) |
Apr 28, 2016 | 39.67 | 40.12 | 39.64 | 40.07 | 2,233,968 | +0.15(+0.37%) |
Apr 27, 2016 | 40.25 | 40.25 | 39.25 | 39.92 | 3,162,074 | -0.10(-0.25%) |
Apr 26, 2016 | 40.52 | 40.75 | 39.82 | 40.02 | 3,124,989 | -0.48(-1.19%) |
Apr 25, 2016 | 39.87 | 40.51 | 39.72 | 40.51 | 2,117,874 | +0.64(+1.60%) |
Apr 22, 2016 | 39.83 | 40.31 | 39.65 | 39.87 | 2,457,032 | +0.23(+0.58%) |
Apr 21, 2016 | 41.23 | 41.29 | 39.53 | 39.64 | 5,237,570 | -1.70(-4.11%) |
Apr 20, 2016 | 42.54 | 42.64 | 41.29 | 41.34 | 2,201,856 | -1.16(-2.73%) |
Apr 19, 2016 | 42.41 | 42.67 | 42.19 | 42.50 | 1,708,357 | +0.09(+0.22%) |
Apr 18, 2016 | 42.33 | 42.47 | 41.95 | 42.41 | 1,456,220 | +0.09(+0.22%) |
Apr 15, 2016 | 42.09 | 42.36 | 41.90 | 42.31 | 1,708,388 | +0.23(+0.54%) |
Apr 14, 2016 | 42.15 | 42.28 | 41.89 | 42.09 | 1,682,556 | -0.28(-0.65%) |
Apr 13, 2016 | 42.91 | 42.91 | 41.83 | 42.36 | 2,316,035 | -0.44(-1.04%) |
Apr 12, 2016 | 42.39 | 42.93 | 42.35 | 42.80 | 3,187,058 | +0.50(+1.17%) |
Apr 11, 2016 | 42.28 | 42.64 | 42.24 | 42.31 | 1,718,092 | +0.00(+0.00%) |
Apr 08, 2016 | 42.07 | 42.49 | 41.98 | 42.31 | 1,331,104 | +0.23(+0.56%) |
Apr 07, 2016 | 42.15 | 42.45 | 41.99 | 42.07 | 1,968,676 | -0.21(-0.51%) |
Apr 06, 2016 | 42.15 | 42.33 | 41.96 | 42.29 | 2,469,990 | +0.07(+0.18%) |
Apr 05, 2016 | 41.64 | 42.25 | 41.64 | 42.21 | 2,560,903 | +0.47(+1.13%) |
Apr 04, 2016 | 41.81 | 42.17 | 41.41 | 41.74 | 2,633,576 | -0.06(-0.14%) |
Apr 01, 2016 | 41.76 | 41.93 | 41.54 | 41.80 | 3,037,503 | -0.17(-0.42%) |
Mar 31, 2016 | 41.85 | 42.13 | 41.75 | 41.98 | 3,312,756 | +0.20(+0.48%) |
Mar 30, 2016 | 42.16 | 42.20 | 41.55 | 41.78 | 2,303,166 | -0.31(-0.74%) |
Mar 29, 2016 | 41.64 | 42.10 | 41.46 | 42.09 | 2,619,740 | +0.51(+1.22%) |
Mar 28, 2016 | 41.18 | 41.67 | 41.13 | 41.58 | 1,927,202 | +0.44(+1.06%) |
Mar 24, 2016 | 41.14 | 41.14 | 41.14 | 41.14 | 1,908,221 | +0.03(+0.08%) |
Mar 23, 2016 | 40.59 | 41.36 | 40.59 | 41.11 | 2,022,141 | +0.35(+0.87%) |
Mar 22, 2016 | 40.67 | 41.17 | 40.58 | 40.75 | 1,634,618 | +0.07(+0.18%) |
Mar 21, 2016 | 40.80 | 40.83 | 40.28 | 40.68 | 2,407,895 | -0.31(-0.77%) |
Mar 18, 2016 | 41.14 | 41.18 | 40.67 | 41.00 | 4,509,495 | -0.22(-0.54%) |
Mar 17, 2016 | 40.77 | 41.40 | 40.50 | 41.22 | 2,723,836 | +0.46(+1.13%) |
Mar 16, 2016 | 39.94 | 40.83 | 39.43 | 40.75 | 3,117,446 | +0.68(+1.70%) |
Mar 15, 2016 | 39.96 | 40.36 | 39.84 | 40.07 | 2,322,309 | +0.07(+0.18%) |
Mar 14, 2016 | 39.74 | 40.04 | 39.68 | 40.00 | 1,814,939 | +0.08(+0.20%) |
Mar 11, 2016 | 40.02 | 40.09 | 39.54 | 39.92 | 2,382,473 | +0.25(+0.64%) |
Mar 10, 2016 | 39.67 | 39.85 | 39.30 | 39.66 | 2,823,530 | +0.21(+0.54%) |
Mar 09, 2016 | 39.17 | 39.88 | 39.08 | 39.45 | 2,350,275 | +0.19(+0.49%) |
Mar 08, 2016 | 38.66 | 39.53 | 38.49 | 39.25 | 3,294,866 | +0.60(+1.54%) |
Mar 07, 2016 | 38.89 | 38.93 | 38.48 | 38.66 | 3,342,508 | -0.27(-0.70%) |
Mar 04, 2016 | 39.48 | 39.48 | 38.70 | 38.93 | 2,809,473 | -0.58(-1.46%) |
Mar 03, 2016 | 39.59 | 39.72 | 39.02 | 39.51 | 2,316,301 | -0.01(-0.03%) |
Mar 02, 2016 | 39.14 | 39.56 | 38.93 | 39.52 | 2,496,198 | +0.14(+0.36%) |