Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 41.59 | 42.26 | 41.36 | 41.76 | 1,828,329 | +0.33(+0.79%) |
May 27, 2016 | 41.58 | 41.43 | 41.43 | 41.43 | 2,453,921 | -0.35(-0.83%) |
May 26, 2016 | 42.29 | 42.39 | 41.74 | 41.78 | 1,195,558 | -0.36(-0.85%) |
May 25, 2016 | 42.17 | 42.66 | 42.08 | 42.13 | 945,264 | +0.13(+0.31%) |
May 24, 2016 | 42.59 | 43.19 | 41.98 | 42.00 | 1,820,421 | -0.45(-1.05%) |
May 23, 2016 | 42.32 | 42.91 | 42.28 | 42.45 | 1,301,754 | -0.10(-0.22%) |
May 20, 2016 | 42.82 | 43.06 | 42.45 | 42.54 | 1,438,567 | -0.06(-0.14%) |
May 19, 2016 | 41.51 | 42.90 | 41.51 | 42.60 | 973,476 | +0.75(+1.78%) |
May 18, 2016 | 42.60 | 42.77 | 41.71 | 41.86 | 1,131,486 | -0.59(-1.39%) |
May 17, 2016 | 42.09 | 42.93 | 41.82 | 42.45 | 1,138,865 | +0.35(+0.84%) |
May 16, 2016 | 42.02 | 42.35 | 41.71 | 42.10 | 1,147,099 | +0.56(+1.35%) |
May 13, 2016 | 41.95 | 42.14 | 41.28 | 41.54 | 869,372 | -0.36(-0.87%) |
May 12, 2016 | 42.15 | 42.40 | 41.73 | 41.90 | 627,045 | +0.31(+0.75%) |
May 11, 2016 | 41.52 | 42.52 | 40.76 | 41.59 | 1,977,025 | -0.07(-0.16%) |
May 10, 2016 | 41.99 | 42.56 | 41.41 | 41.66 | 1,189,410 | -0.22(-0.53%) |
May 09, 2016 | 42.56 | 42.67 | 41.16 | 41.88 | 1,678,480 | -0.80(-1.89%) |
May 06, 2016 | 42.10 | 43.14 | 41.98 | 42.68 | 1,795,066 | +0.41(+0.96%) |
May 05, 2016 | 42.42 | 42.86 | 41.83 | 42.28 | 1,736,023 | -0.11(-0.27%) |
May 04, 2016 | 42.77 | 43.12 | 41.98 | 42.39 | 1,130,801 | -0.11(-0.25%) |
May 03, 2016 | 41.86 | 42.85 | 41.76 | 42.50 | 1,746,531 | -0.30(-0.70%) |
May 02, 2016 | 42.79 | 43.26 | 42.34 | 42.79 | 1,437,964 | -0.17(-0.39%) |
Apr 29, 2016 | 42.10 | 43.13 | 42.06 | 42.96 | 1,513,905 | +1.02(+2.43%) |
Apr 28, 2016 | 41.71 | 42.53 | 41.30 | 41.94 | 1,464,445 | +0.03(+0.06%) |
Apr 27, 2016 | 41.36 | 41.93 | 41.00 | 41.92 | 1,313,312 | +0.98(+2.40%) |
Apr 26, 2016 | 41.46 | 41.46 | 40.67 | 40.93 | 1,045,627 | -0.15(-0.36%) |
Apr 25, 2016 | 41.33 | 41.46 | 40.91 | 41.08 | 585,168 | -0.18(-0.44%) |
Apr 22, 2016 | 41.27 | 41.48 | 40.97 | 41.26 | 1,161,927 | +0.21(+0.52%) |
Apr 21, 2016 | 41.37 | 41.65 | 40.85 | 41.05 | 1,634,562 | -0.09(-0.21%) |
Apr 20, 2016 | 40.14 | 41.34 | 40.11 | 41.14 | 1,316,685 | +0.70(+1.73%) |
Apr 19, 2016 | 40.66 | 40.94 | 40.23 | 40.44 | 1,678,492 | +0.29(+0.72%) |
Apr 18, 2016 | 38.37 | 40.30 | 38.37 | 40.15 | 1,304,718 | +1.34(+3.46%) |
Apr 15, 2016 | 39.05 | 39.67 | 38.66 | 38.80 | 1,497,364 | -0.97(-2.44%) |
Apr 14, 2016 | 40.51 | 40.56 | 39.65 | 39.78 | 1,454,114 | -0.73(-1.79%) |
Apr 13, 2016 | 40.23 | 40.67 | 39.72 | 40.50 | 1,318,363 | +0.32(+0.81%) |
Apr 12, 2016 | 39.08 | 40.37 | 38.83 | 40.18 | 1,109,856 | +1.38(+3.55%) |
Apr 11, 2016 | 39.00 | 39.61 | 38.49 | 38.80 | 2,324,190 | +0.05(+0.12%) |
Apr 08, 2016 | 39.14 | 39.44 | 38.66 | 38.75 | 1,237,576 | +0.38(+0.98%) |
Apr 07, 2016 | 38.26 | 38.65 | 37.75 | 38.37 | 1,624,661 | +0.04(+0.11%) |
Apr 06, 2016 | 38.24 | 38.66 | 37.87 | 38.33 | 2,126,228 | +0.58(+1.55%) |
Apr 05, 2016 | 37.97 | 38.43 | 37.37 | 37.75 | 3,083,212 | -0.62(-1.63%) |
Apr 04, 2016 | 39.13 | 39.68 | 38.31 | 38.37 | 2,096,666 | -1.27(-3.20%) |
Apr 01, 2016 | 39.52 | 40.20 | 38.93 | 39.64 | 2,017,464 | -0.91(-2.24%) |
Mar 31, 2016 | 40.35 | 40.55 | 39.68 | 40.55 | 1,198,727 | +0.25(+0.63%) |
Mar 30, 2016 | 40.63 | 41.06 | 39.94 | 40.30 | 1,509,457 | +0.35(+0.89%) |
Mar 29, 2016 | 39.25 | 40.37 | 39.19 | 39.94 | 976,104 | +0.06(+0.16%) |
Mar 28, 2016 | 40.44 | 40.44 | 39.61 | 39.88 | 724,735 | -0.34(-0.85%) |
Mar 24, 2016 | 39.25 | 40.22 | 40.22 | 40.22 | 1,396,720 | +0.41(+1.02%) |
Mar 23, 2016 | 40.26 | 40.61 | 39.74 | 39.81 | 682,378 | -0.94(-2.30%) |
Mar 22, 2016 | 39.88 | 41.26 | 39.88 | 40.75 | 915,716 | +0.41(+1.01%) |
Mar 21, 2016 | 40.69 | 41.00 | 40.01 | 40.34 | 1,130,153 | -0.55(-1.34%) |
Mar 18, 2016 | 41.10 | 41.55 | 39.84 | 40.89 | 3,166,832 | -0.02(-0.04%) |
Mar 17, 2016 | 41.92 | 42.05 | 40.87 | 40.91 | 1,627,107 | -0.51(-1.24%) |
Mar 16, 2016 | 39.75 | 41.60 | 39.63 | 41.42 | 1,326,549 | +1.67(+4.21%) |
Mar 15, 2016 | 39.89 | 40.08 | 39.25 | 39.75 | 1,093,586 | -0.72(-1.78%) |
Mar 14, 2016 | 40.55 | 40.91 | 39.81 | 40.47 | 976,063 | -0.08(-0.20%) |
Mar 11, 2016 | 40.08 | 40.89 | 40.08 | 40.55 | 1,269,820 | +0.59(+1.47%) |
Mar 10, 2016 | 39.95 | 40.04 | 39.25 | 39.96 | 1,457,446 | +0.00(+0.00%) |
Mar 09, 2016 | 40.47 | 40.76 | 39.80 | 39.96 | 1,111,868 | +0.16(+0.40%) |
Mar 08, 2016 | 41.85 | 42.14 | 39.61 | 39.80 | 2,392,685 | -2.22(-5.29%) |
Mar 07, 2016 | 41.66 | 42.44 | 41.43 | 42.02 | 1,401,408 | +0.22(+0.54%) |
Mar 04, 2016 | 41.74 | 41.91 | 40.98 | 41.80 | 1,737,510 | +0.44(+1.07%) |
Mar 03, 2016 | 41.00 | 41.76 | 41.00 | 41.36 | 1,528,533 | +0.32(+0.79%) |
Mar 02, 2016 | 39.39 | 41.17 | 38.99 | 41.03 | 1,539,495 | +1.45(+3.66%) |