Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 42.85 | 42.85 | 42.23 | 42.44 | 1,589,669 | -0.31(-0.73%) |
May 27, 2016 | 42.64 | 42.75 | 42.75 | 42.75 | 802,505 | +0.11(+0.27%) |
May 26, 2016 | 42.34 | 42.79 | 42.19 | 42.64 | 1,091,825 | +0.35(+0.83%) |
May 25, 2016 | 42.25 | 42.39 | 41.94 | 42.29 | 1,537,013 | +0.00(+0.01%) |
May 24, 2016 | 41.95 | 42.29 | 41.79 | 42.29 | 1,444,685 | +0.43(+1.03%) |
May 23, 2016 | 41.81 | 42.14 | 41.77 | 41.85 | 1,181,004 | +0.07(+0.17%) |
May 20, 2016 | 42.07 | 42.31 | 41.49 | 41.78 | 1,732,231 | -0.22(-0.53%) |
May 19, 2016 | 41.54 | 42.04 | 41.40 | 42.01 | 1,221,630 | +0.35(+0.85%) |
May 18, 2016 | 41.96 | 42.10 | 41.21 | 41.65 | 1,933,417 | -0.49(-1.15%) |
May 17, 2016 | 42.98 | 43.12 | 41.89 | 42.14 | 2,002,953 | -1.06(-2.45%) |
May 16, 2016 | 43.01 | 43.24 | 42.68 | 43.20 | 979,680 | +0.20(+0.46%) |
May 13, 2016 | 43.19 | 43.50 | 42.79 | 43.00 | 1,492,243 | -0.22(-0.52%) |
May 12, 2016 | 42.64 | 43.24 | 42.64 | 43.22 | 1,192,066 | +0.59(+1.37%) |
May 11, 2016 | 42.82 | 43.00 | 42.47 | 42.64 | 1,060,880 | -0.21(-0.48%) |
May 10, 2016 | 42.56 | 42.84 | 42.20 | 42.84 | 1,351,479 | +0.43(+1.02%) |
May 09, 2016 | 41.81 | 42.45 | 41.81 | 42.41 | 1,726,559 | +0.65(+1.56%) |
May 06, 2016 | 41.46 | 41.82 | 41.21 | 41.76 | 920,049 | +0.31(+0.74%) |
May 05, 2016 | 41.39 | 41.85 | 41.38 | 41.45 | 1,057,248 | +0.03(+0.08%) |
May 04, 2016 | 40.88 | 41.53 | 40.80 | 41.42 | 1,538,488 | +0.49(+1.20%) |
May 03, 2016 | 41.12 | 41.39 | 40.79 | 40.93 | 1,035,014 | -0.31(-0.76%) |
May 02, 2016 | 41.10 | 41.45 | 41.01 | 41.24 | 999,739 | +0.24(+0.58%) |
Apr 29, 2016 | 40.70 | 41.05 | 40.59 | 41.01 | 1,814,613 | +0.18(+0.44%) |
Apr 28, 2016 | 40.49 | 40.96 | 40.40 | 40.83 | 1,468,408 | +0.16(+0.40%) |
Apr 27, 2016 | 40.77 | 40.98 | 40.24 | 40.66 | 1,644,369 | -0.03(-0.06%) |
Apr 26, 2016 | 40.94 | 41.14 | 40.59 | 40.69 | 1,344,723 | -0.10(-0.25%) |
Apr 25, 2016 | 40.08 | 40.93 | 40.07 | 40.79 | 2,033,873 | +0.67(+1.67%) |
Apr 22, 2016 | 39.99 | 40.30 | 39.72 | 40.12 | 2,316,033 | +0.16(+0.40%) |
Apr 21, 2016 | 40.87 | 40.88 | 39.88 | 39.96 | 3,233,329 | -1.02(-2.50%) |
Apr 20, 2016 | 41.60 | 41.97 | 40.71 | 40.98 | 1,840,741 | -0.55(-1.33%) |
Apr 19, 2016 | 41.70 | 41.90 | 41.44 | 41.53 | 1,533,507 | -0.04(-0.09%) |
Apr 18, 2016 | 41.56 | 41.64 | 41.25 | 41.57 | 2,813,214 | +0.01(+0.02%) |
Apr 15, 2016 | 41.50 | 41.72 | 41.31 | 41.57 | 2,540,723 | +0.10(+0.24%) |
Apr 14, 2016 | 42.30 | 42.40 | 41.46 | 41.47 | 3,726,091 | -0.83(-1.95%) |
Apr 13, 2016 | 43.11 | 43.19 | 42.24 | 42.29 | 2,955,044 | -0.95(-2.20%) |
Apr 12, 2016 | 43.08 | 43.27 | 42.75 | 43.24 | 1,486,388 | +0.16(+0.38%) |
Apr 11, 2016 | 43.90 | 44.01 | 43.05 | 43.08 | 1,753,012 | -0.66(-1.50%) |
Apr 08, 2016 | 43.60 | 43.75 | 43.35 | 43.74 | 1,441,634 | +0.27(+0.61%) |
Apr 07, 2016 | 43.32 | 43.69 | 43.12 | 43.47 | 2,042,562 | +0.11(+0.24%) |
Apr 06, 2016 | 43.03 | 43.37 | 42.65 | 43.37 | 2,065,194 | +0.23(+0.52%) |
Apr 05, 2016 | 43.65 | 43.82 | 43.01 | 43.14 | 3,256,009 | -0.71(-1.61%) |
Apr 04, 2016 | 43.75 | 43.93 | 43.33 | 43.85 | 1,779,663 | +0.08(+0.18%) |
Apr 01, 2016 | 43.21 | 43.89 | 43.11 | 43.77 | 2,731,288 | +0.46(+1.06%) |
Mar 31, 2016 | 43.41 | 43.51 | 43.15 | 43.31 | 2,965,464 | -0.12(-0.27%) |
Mar 30, 2016 | 43.33 | 43.63 | 43.04 | 43.43 | 2,571,919 | +0.07(+0.16%) |
Mar 29, 2016 | 43.06 | 43.77 | 42.56 | 43.36 | 5,160,122 | +0.97(+2.29%) |
Mar 28, 2016 | 42.00 | 42.58 | 41.82 | 42.39 | 2,730,962 | +0.45(+1.07%) |
Mar 24, 2016 | 41.59 | 41.94 | 41.94 | 41.94 | 2,366,043 | +0.21(+0.51%) |
Mar 23, 2016 | 41.06 | 41.84 | 40.93 | 41.73 | 2,240,657 | +0.79(+1.94%) |
Mar 22, 2016 | 40.95 | 41.17 | 40.53 | 40.93 | 1,674,088 | -0.05(-0.13%) |
Mar 21, 2016 | 41.00 | 41.16 | 40.82 | 40.99 | 1,681,861 | -0.13(-0.31%) |
Mar 18, 2016 | 41.68 | 41.88 | 41.10 | 41.11 | 3,516,180 | -0.57(-1.37%) |
Mar 17, 2016 | 41.29 | 41.88 | 41.16 | 41.68 | 1,904,224 | +0.43(+1.05%) |
Mar 16, 2016 | 40.75 | 41.33 | 40.55 | 41.25 | 1,032,953 | +0.43(+1.04%) |
Mar 15, 2016 | 40.84 | 40.96 | 40.57 | 40.82 | 1,773,459 | -0.24(-0.57%) |
Mar 14, 2016 | 40.92 | 41.17 | 40.56 | 41.06 | 962,146 | +0.03(+0.09%) |
Mar 11, 2016 | 41.09 | 41.29 | 40.69 | 41.02 | 1,377,204 | +0.25(+0.62%) |
Mar 10, 2016 | 41.08 | 41.10 | 40.21 | 40.77 | 1,112,706 | -0.10(-0.23%) |
Mar 09, 2016 | 40.90 | 41.12 | 40.69 | 40.87 | 1,062,840 | +0.12(+0.29%) |
Mar 08, 2016 | 40.45 | 40.85 | 40.24 | 40.75 | 1,347,657 | +0.14(+0.34%) |
Mar 07, 2016 | 40.69 | 40.87 | 40.44 | 40.61 | 1,426,479 | -0.28(-0.69%) |
Mar 04, 2016 | 40.84 | 40.92 | 40.56 | 40.89 | 1,591,583 | +0.08(+0.19%) |
Mar 03, 2016 | 40.58 | 40.82 | 40.30 | 40.82 | 1,187,760 | +0.10(+0.25%) |
Mar 02, 2016 | 40.59 | 40.75 | 40.11 | 40.72 | 1,406,953 | +0.06(+0.15%) |