Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 42.02 | 42.04 | 41.58 | 41.79 | 1,786,307 | -0.16(-0.37%) |
May 27, 2016 | 41.75 | 41.95 | 41.95 | 41.95 | 1,185,720 | +0.26(+0.62%) |
May 26, 2016 | 41.83 | 42.03 | 41.49 | 41.69 | 2,097,221 | -0.17(-0.42%) |
May 25, 2016 | 42.20 | 42.40 | 41.78 | 41.86 | 1,896,536 | -0.04(-0.09%) |
May 24, 2016 | 40.96 | 42.48 | 40.73 | 41.90 | 4,940,770 | +1.56(+3.86%) |
May 23, 2016 | 40.54 | 40.82 | 40.25 | 40.34 | 1,214,568 | -0.29(-0.72%) |
May 20, 2016 | 40.10 | 40.85 | 40.10 | 40.64 | 2,542,099 | +0.75(+1.89%) |
May 19, 2016 | 39.69 | 40.07 | 39.37 | 39.88 | 2,575,872 | -0.18(-0.46%) |
May 18, 2016 | 40.12 | 40.76 | 39.70 | 40.07 | 1,939,911 | -0.15(-0.36%) |
May 17, 2016 | 40.05 | 40.81 | 39.99 | 40.21 | 2,357,055 | +0.05(+0.14%) |
May 16, 2016 | 39.98 | 40.42 | 39.87 | 40.16 | 2,022,240 | +0.18(+0.46%) |
May 13, 2016 | 40.01 | 40.61 | 39.84 | 39.98 | 3,437,072 | -0.10(-0.25%) |
May 12, 2016 | 40.59 | 40.73 | 39.85 | 40.08 | 1,856,896 | -0.39(-0.95%) |
May 11, 2016 | 40.53 | 40.80 | 40.31 | 40.46 | 3,478,535 | -0.32(-0.79%) |
May 10, 2016 | 40.33 | 40.78 | 40.15 | 40.78 | 2,358,120 | +0.53(+1.32%) |
May 09, 2016 | 40.26 | 40.66 | 40.11 | 40.25 | 1,696,035 | +0.04(+0.09%) |
May 06, 2016 | 40.20 | 40.69 | 39.79 | 40.21 | 2,100,405 | -0.15(-0.36%) |
May 05, 2016 | 40.85 | 40.92 | 40.22 | 40.36 | 2,257,487 | -0.39(-0.97%) |
May 04, 2016 | 40.64 | 40.86 | 40.03 | 40.76 | 3,015,078 | -0.26(-0.63%) |
May 03, 2016 | 41.64 | 41.73 | 40.92 | 41.01 | 2,112,607 | -1.00(-2.38%) |
May 02, 2016 | 41.80 | 42.18 | 41.55 | 42.01 | 1,552,409 | +0.46(+1.10%) |
Apr 29, 2016 | 41.86 | 41.97 | 40.71 | 41.55 | 3,200,526 | -0.45(-1.07%) |
Apr 28, 2016 | 43.37 | 43.48 | 41.90 | 42.00 | 3,059,017 | -1.74(-3.98%) |
Apr 27, 2016 | 43.64 | 44.07 | 43.41 | 43.74 | 1,631,197 | +0.20(+0.46%) |
Apr 26, 2016 | 43.30 | 43.81 | 43.19 | 43.54 | 1,128,460 | +0.26(+0.59%) |
Apr 25, 2016 | 43.30 | 43.58 | 42.98 | 43.29 | 1,548,074 | -0.08(-0.19%) |
Apr 22, 2016 | 44.12 | 44.58 | 43.18 | 43.37 | 1,736,333 | -0.75(-1.70%) |
Apr 21, 2016 | 44.01 | 44.74 | 43.83 | 44.12 | 3,683,797 | +0.32(+0.73%) |
Apr 20, 2016 | 43.34 | 44.32 | 42.87 | 43.80 | 2,453,508 | +0.44(+1.01%) |
Apr 19, 2016 | 43.61 | 44.18 | 42.83 | 43.36 | 2,136,333 | -0.41(-0.94%) |
Apr 18, 2016 | 43.82 | 43.93 | 43.46 | 43.77 | 1,579,952 | -0.14(-0.31%) |
Apr 15, 2016 | 44.21 | 44.31 | 43.52 | 43.91 | 2,612,758 | -0.36(-0.81%) |
Apr 14, 2016 | 44.54 | 44.86 | 44.01 | 44.27 | 1,423,372 | -0.32(-0.72%) |
Apr 13, 2016 | 43.87 | 44.71 | 43.75 | 44.59 | 1,836,415 | +0.94(+2.16%) |
Apr 12, 2016 | 43.44 | 43.82 | 43.12 | 43.64 | 1,465,569 | +0.20(+0.46%) |
Apr 11, 2016 | 44.04 | 44.18 | 43.42 | 43.44 | 2,143,004 | -0.16(-0.38%) |
Apr 08, 2016 | 44.14 | 44.21 | 43.52 | 43.61 | 1,991,254 | -0.05(-0.10%) |
Apr 07, 2016 | 43.56 | 44.07 | 43.40 | 43.65 | 2,485,452 | -0.03(-0.06%) |
Apr 06, 2016 | 42.92 | 43.91 | 42.85 | 43.68 | 2,199,503 | +0.81(+1.88%) |
Apr 05, 2016 | 42.69 | 43.25 | 42.19 | 42.87 | 1,846,154 | -0.05(-0.13%) |
Apr 04, 2016 | 43.48 | 43.52 | 42.48 | 42.93 | 2,348,696 | -0.55(-1.26%) |
Apr 01, 2016 | 43.87 | 43.98 | 43.33 | 43.48 | 3,074,400 | -0.83(-1.88%) |
Mar 31, 2016 | 43.68 | 44.39 | 43.68 | 44.31 | 2,301,890 | +0.50(+1.15%) |
Mar 30, 2016 | 44.56 | 44.63 | 43.67 | 43.81 | 2,383,674 | -0.34(-0.77%) |
Mar 29, 2016 | 43.98 | 44.52 | 42.98 | 44.15 | 6,348,620 | +1.36(+3.17%) |
Mar 28, 2016 | 42.63 | 42.97 | 42.06 | 42.79 | 2,393,696 | +0.32(+0.76%) |
Mar 24, 2016 | 42.64 | 42.47 | 42.47 | 42.47 | 2,825,698 | +0.14(+0.32%) |
Mar 23, 2016 | 43.03 | 43.30 | 42.32 | 42.33 | 2,273,682 | -0.78(-1.81%) |
Mar 22, 2016 | 43.09 | 43.44 | 42.96 | 43.11 | 1,518,045 | -0.21(-0.49%) |
Mar 21, 2016 | 43.74 | 44.13 | 42.90 | 43.32 | 2,250,342 | -0.35(-0.80%) |
Mar 18, 2016 | 43.46 | 44.20 | 43.30 | 43.67 | 3,320,475 | +0.39(+0.91%) |
Mar 17, 2016 | 42.53 | 43.46 | 42.36 | 43.28 | 2,273,863 | +0.70(+1.64%) |
Mar 16, 2016 | 41.44 | 42.65 | 41.33 | 42.58 | 2,444,503 | +0.92(+2.20%) |
Mar 15, 2016 | 41.55 | 41.88 | 41.48 | 41.66 | 2,291,132 | -0.27(-0.63%) |
Mar 14, 2016 | 41.96 | 42.27 | 41.53 | 41.93 | 2,978,456 | -0.42(-1.00%) |
Mar 11, 2016 | 41.47 | 42.37 | 41.21 | 42.35 | 3,652,475 | +1.25(+3.03%) |
Mar 10, 2016 | 41.47 | 41.89 | 40.45 | 41.11 | 1,849,123 | -0.32(-0.77%) |
Mar 09, 2016 | 41.02 | 41.55 | 40.37 | 41.43 | 1,940,420 | +0.62(+1.53%) |
Mar 08, 2016 | 41.70 | 41.89 | 40.42 | 40.80 | 2,759,345 | -1.09(-2.60%) |
Mar 07, 2016 | 41.28 | 42.17 | 41.23 | 41.89 | 2,296,405 | +0.31(+0.75%) |
Mar 04, 2016 | 41.79 | 41.97 | 41.33 | 41.58 | 2,036,406 | -0.24(-0.57%) |
Mar 03, 2016 | 41.02 | 41.84 | 40.99 | 41.82 | 2,680,279 | +0.80(+1.94%) |
Mar 02, 2016 | 39.93 | 41.04 | 39.80 | 41.02 | 3,120,026 | +1.04(+2.61%) |