Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 42.42 | 43.47 | 42.38 | 42.65 | 1,363,089 | +0.50(+1.19%) |
May 27, 2016 | 42.18 | 42.15 | 42.15 | 42.15 | 575,505 | -0.16(-0.37%) |
May 26, 2016 | 42.56 | 42.64 | 42.13 | 42.31 | 648,292 | -0.07(-0.16%) |
May 25, 2016 | 42.30 | 42.55 | 41.97 | 42.37 | 874,642 | +0.35(+0.84%) |
May 24, 2016 | 41.54 | 42.28 | 41.33 | 42.02 | 1,264,861 | +0.91(+2.22%) |
May 23, 2016 | 40.69 | 41.58 | 40.44 | 41.11 | 768,660 | +0.21(+0.50%) |
May 20, 2016 | 41.94 | 42.19 | 40.58 | 40.90 | 2,204,027 | -1.00(-2.39%) |
May 19, 2016 | 41.75 | 42.01 | 41.36 | 41.91 | 1,336,334 | -0.28(-0.66%) |
May 18, 2016 | 41.95 | 42.52 | 41.73 | 42.19 | 1,072,863 | +0.10(+0.23%) |
May 17, 2016 | 42.51 | 42.95 | 41.90 | 42.09 | 741,064 | -0.41(-0.97%) |
May 16, 2016 | 42.40 | 42.94 | 42.38 | 42.50 | 1,006,050 | +0.22(+0.52%) |
May 13, 2016 | 42.85 | 43.03 | 42.16 | 42.28 | 913,385 | -0.79(-1.83%) |
May 12, 2016 | 43.06 | 43.43 | 42.43 | 43.06 | 1,555,011 | +0.29(+0.67%) |
May 11, 2016 | 42.77 | 43.16 | 42.51 | 42.78 | 717,872 | -0.11(-0.25%) |
May 10, 2016 | 42.03 | 43.08 | 41.86 | 42.88 | 1,698,814 | +1.05(+2.51%) |
May 09, 2016 | 41.68 | 42.11 | 41.30 | 41.83 | 1,292,552 | -0.26(-0.62%) |
May 06, 2016 | 41.49 | 42.45 | 41.31 | 42.10 | 964,281 | +0.45(+1.08%) |
May 05, 2016 | 42.56 | 42.58 | 41.57 | 41.65 | 1,087,982 | -0.61(-1.45%) |
May 04, 2016 | 42.93 | 43.29 | 42.05 | 42.26 | 1,221,867 | -0.82(-1.90%) |
May 03, 2016 | 43.00 | 43.25 | 42.76 | 43.08 | 1,033,134 | -0.54(-1.24%) |
May 02, 2016 | 43.85 | 43.96 | 43.10 | 43.62 | 1,391,505 | -0.19(-0.43%) |
Apr 29, 2016 | 43.77 | 44.77 | 43.59 | 43.81 | 1,792,019 | +0.09(+0.21%) |
Apr 28, 2016 | 44.24 | 44.62 | 42.67 | 43.72 | 1,913,210 | -0.50(-1.13%) |
Apr 27, 2016 | 45.06 | 45.88 | 41.89 | 44.22 | 3,600,745 | +0.61(+1.39%) |
Apr 26, 2016 | 43.74 | 43.87 | 43.17 | 43.61 | 1,961,648 | +0.16(+0.36%) |
Apr 25, 2016 | 43.42 | 43.56 | 42.99 | 43.46 | 986,687 | +0.00(+0.00%) |
Apr 22, 2016 | 43.10 | 43.79 | 42.69 | 43.46 | 1,201,003 | +0.42(+0.97%) |
Apr 21, 2016 | 43.49 | 43.79 | 42.97 | 43.04 | 840,839 | -0.28(-0.64%) |
Apr 20, 2016 | 42.88 | 43.67 | 42.78 | 43.32 | 1,215,447 | +0.50(+1.17%) |
Apr 19, 2016 | 41.49 | 42.84 | 41.35 | 42.82 | 1,251,386 | +1.51(+3.65%) |
Apr 18, 2016 | 41.17 | 41.55 | 40.68 | 41.31 | 540,030 | +0.14(+0.34%) |
Apr 15, 2016 | 41.07 | 41.29 | 40.59 | 41.17 | 627,167 | +0.06(+0.14%) |
Apr 14, 2016 | 41.58 | 41.61 | 40.97 | 41.11 | 1,152,802 | -0.39(-0.93%) |
Apr 13, 2016 | 40.65 | 41.67 | 40.48 | 41.50 | 1,420,976 | +1.41(+3.52%) |
Apr 12, 2016 | 39.71 | 40.38 | 39.55 | 40.09 | 763,862 | +0.38(+0.95%) |
Apr 11, 2016 | 40.11 | 40.70 | 39.70 | 39.71 | 698,887 | -0.13(-0.33%) |
Apr 08, 2016 | 40.07 | 40.51 | 39.69 | 39.84 | 1,042,383 | +0.34(+0.85%) |
Apr 07, 2016 | 39.79 | 39.91 | 39.22 | 39.51 | 1,098,113 | -0.58(-1.45%) |
Apr 06, 2016 | 39.93 | 40.11 | 39.30 | 40.09 | 912,584 | +0.20(+0.51%) |
Apr 05, 2016 | 40.16 | 40.74 | 39.82 | 39.88 | 1,483,110 | -0.52(-1.30%) |
Apr 04, 2016 | 40.83 | 40.95 | 40.28 | 40.41 | 646,605 | -0.51(-1.24%) |
Apr 01, 2016 | 40.26 | 41.02 | 39.33 | 40.92 | 1,521,631 | +0.20(+0.48%) |
Mar 31, 2016 | 42.15 | 42.18 | 40.63 | 40.72 | 2,089,254 | -1.38(-3.29%) |
Mar 30, 2016 | 42.20 | 42.45 | 41.92 | 42.10 | 753,784 | +0.03(+0.08%) |
Mar 29, 2016 | 41.28 | 42.21 | 41.28 | 42.07 | 803,238 | +0.58(+1.40%) |
Mar 28, 2016 | 41.96 | 41.97 | 41.12 | 41.49 | 682,615 | -0.30(-0.73%) |
Mar 24, 2016 | 41.51 | 41.79 | 41.79 | 41.79 | 709,978 | +0.02(+0.04%) |
Mar 23, 2016 | 42.17 | 42.42 | 41.36 | 41.78 | 1,044,177 | -0.59(-1.39%) |
Mar 22, 2016 | 42.24 | 42.59 | 42.01 | 42.37 | 723,848 | -0.30(-0.71%) |
Mar 21, 2016 | 42.80 | 43.23 | 42.43 | 42.67 | 738,422 | -0.14(-0.33%) |
Mar 18, 2016 | 43.08 | 43.44 | 42.40 | 42.81 | 1,797,167 | -0.29(-0.67%) |
Mar 17, 2016 | 42.53 | 43.42 | 42.33 | 43.10 | 1,290,457 | +0.57(+1.33%) |
Mar 16, 2016 | 41.56 | 42.56 | 41.32 | 42.53 | 861,801 | +1.00(+2.41%) |
Mar 15, 2016 | 41.34 | 41.76 | 40.80 | 41.53 | 1,447,248 | -0.51(-1.21%) |
Mar 14, 2016 | 42.35 | 42.75 | 41.87 | 42.04 | 1,017,699 | -0.58(-1.37%) |
Mar 11, 2016 | 42.57 | 42.74 | 41.92 | 42.62 | 795,975 | +0.48(+1.13%) |
Mar 10, 2016 | 42.83 | 42.83 | 41.13 | 42.15 | 1,244,506 | -0.66(-1.55%) |
Mar 09, 2016 | 42.48 | 43.06 | 42.24 | 42.81 | 706,670 | +0.61(+1.44%) |
Mar 08, 2016 | 43.26 | 43.36 | 42.09 | 42.20 | 1,562,971 | -1.45(-3.32%) |
Mar 07, 2016 | 42.51 | 43.71 | 42.28 | 43.65 | 1,163,763 | +0.88(+2.07%) |
Mar 04, 2016 | 41.88 | 43.14 | 41.51 | 42.77 | 1,600,611 | +0.93(+2.23%) |
Mar 03, 2016 | 41.35 | 41.88 | 40.93 | 41.83 | 2,189,144 | +0.45(+1.09%) |
Mar 02, 2016 | 41.24 | 41.53 | 40.88 | 41.38 | 1,326,031 | +0.19(+0.46%) |