Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 39.67 | 40.06 | 39.33 | 39.63 | 3,664,415 | -0.01(-0.02%) |
May 27, 2016 | 39.13 | 39.64 | 39.64 | 39.64 | 836,902 | +0.29(+0.73%) |
May 26, 2016 | 40.07 | 40.19 | 39.02 | 39.35 | 1,080,483 | -0.45(-1.13%) |
May 25, 2016 | 39.33 | 40.27 | 39.10 | 39.80 | 1,318,827 | +1.00(+2.57%) |
May 24, 2016 | 38.99 | 39.15 | 38.34 | 38.81 | 1,713,445 | +0.09(+0.23%) |
May 23, 2016 | 38.90 | 39.59 | 38.58 | 38.72 | 1,220,641 | -0.28(-0.71%) |
May 20, 2016 | 38.99 | 39.59 | 38.77 | 38.99 | 884,815 | +0.06(+0.16%) |
May 19, 2016 | 38.03 | 38.99 | 37.42 | 38.93 | 1,748,152 | +0.72(+1.88%) |
May 18, 2016 | 40.14 | 40.21 | 38.10 | 38.21 | 1,402,327 | -2.41(-5.94%) |
May 17, 2016 | 39.75 | 41.20 | 39.54 | 40.63 | 1,130,827 | +0.89(+2.23%) |
May 16, 2016 | 39.33 | 40.06 | 39.27 | 39.74 | 694,274 | +0.61(+1.55%) |
May 13, 2016 | 40.13 | 40.36 | 39.02 | 39.13 | 1,546,790 | -1.12(-2.78%) |
May 12, 2016 | 41.65 | 42.00 | 40.20 | 40.25 | 799,729 | -0.70(-1.70%) |
May 11, 2016 | 40.99 | 41.32 | 40.32 | 40.95 | 704,324 | -0.09(-0.22%) |
May 10, 2016 | 40.74 | 41.30 | 40.12 | 41.04 | 653,890 | +0.23(+0.57%) |
May 09, 2016 | 41.97 | 42.33 | 40.76 | 40.80 | 1,189,609 | -1.53(-3.61%) |
May 06, 2016 | 41.85 | 42.54 | 41.60 | 42.33 | 630,288 | +0.41(+0.98%) |
May 05, 2016 | 43.96 | 44.04 | 41.87 | 41.92 | 1,246,139 | -1.30(-3.00%) |
May 04, 2016 | 43.51 | 45.23 | 43.15 | 43.22 | 1,636,112 | -0.55(-1.27%) |
May 03, 2016 | 43.43 | 44.45 | 42.65 | 43.77 | 1,984,238 | -1.11(-2.47%) |
May 02, 2016 | 45.09 | 45.30 | 43.87 | 44.88 | 1,705,737 | +0.00(+0.00%) |
Apr 29, 2016 | 45.52 | 45.81 | 44.35 | 44.88 | 1,347,504 | -0.45(-0.99%) |
Apr 28, 2016 | 46.30 | 46.98 | 45.16 | 45.33 | 1,293,061 | -1.37(-2.93%) |
Apr 27, 2016 | 46.33 | 46.85 | 45.77 | 46.70 | 1,052,954 | +0.60(+1.30%) |
Apr 26, 2016 | 45.77 | 46.28 | 45.29 | 46.10 | 981,584 | +0.65(+1.44%) |
Apr 25, 2016 | 46.04 | 46.55 | 45.21 | 45.45 | 1,081,659 | -0.85(-1.84%) |
Apr 22, 2016 | 46.25 | 46.99 | 45.61 | 46.30 | 1,261,791 | +0.20(+0.43%) |
Apr 21, 2016 | 44.06 | 47.23 | 43.81 | 46.10 | 2,536,925 | +2.34(+5.35%) |
Apr 20, 2016 | 44.03 | 44.18 | 43.19 | 43.76 | 709,470 | -0.36(-0.81%) |
Apr 19, 2016 | 42.96 | 44.32 | 42.66 | 44.11 | 961,962 | +1.52(+3.57%) |
Apr 18, 2016 | 41.17 | 42.66 | 40.96 | 42.59 | 729,039 | +0.62(+1.47%) |
Apr 15, 2016 | 41.72 | 42.20 | 41.13 | 41.98 | 558,112 | +0.26(+0.62%) |
Apr 14, 2016 | 42.03 | 42.03 | 41.57 | 41.72 | 440,785 | -0.08(-0.19%) |
Apr 13, 2016 | 41.56 | 42.02 | 41.35 | 41.80 | 449,914 | +0.73(+1.79%) |
Apr 12, 2016 | 40.06 | 41.41 | 39.75 | 41.06 | 857,925 | +1.38(+3.47%) |
Apr 11, 2016 | 39.95 | 40.58 | 39.44 | 39.69 | 647,721 | -0.04(-0.09%) |
Apr 08, 2016 | 39.95 | 40.63 | 39.62 | 39.72 | 651,827 | +0.66(+1.69%) |
Apr 07, 2016 | 39.95 | 40.25 | 38.91 | 39.06 | 716,843 | -1.35(-3.34%) |
Apr 06, 2016 | 39.83 | 40.49 | 39.19 | 40.41 | 877,328 | +0.80(+2.03%) |
Apr 05, 2016 | 39.80 | 40.08 | 39.32 | 39.61 | 843,047 | -0.63(-1.56%) |
Apr 04, 2016 | 42.47 | 42.47 | 40.23 | 40.23 | 1,012,489 | -2.28(-5.36%) |
Apr 01, 2016 | 40.72 | 42.57 | 40.30 | 42.51 | 894,783 | +1.11(+2.68%) |
Mar 31, 2016 | 41.93 | 42.16 | 41.24 | 41.40 | 660,285 | -0.55(-1.32%) |
Mar 30, 2016 | 41.90 | 42.56 | 41.65 | 41.96 | 478,958 | +0.48(+1.16%) |
Mar 29, 2016 | 41.14 | 41.64 | 40.48 | 41.48 | 691,716 | -0.12(-0.28%) |
Mar 28, 2016 | 41.81 | 41.90 | 40.89 | 41.59 | 489,092 | +0.12(+0.28%) |
Mar 24, 2016 | 40.66 | 41.48 | 41.48 | 41.48 | 584,283 | -0.39(-0.94%) |
Mar 23, 2016 | 42.41 | 42.32 | 41.58 | 41.87 | 1,079,636 | -0.54(-1.27%) |
Mar 22, 2016 | 42.17 | 42.77 | 41.76 | 42.41 | 726,588 | -0.16(-0.38%) |
Mar 21, 2016 | 42.83 | 43.45 | 41.90 | 42.57 | 772,229 | -0.67(-1.55%) |
Mar 18, 2016 | 43.51 | 44.34 | 42.75 | 43.24 | 1,457,446 | -0.04(-0.08%) |
Mar 17, 2016 | 41.82 | 43.56 | 41.82 | 43.27 | 1,164,175 | +1.69(+4.06%) |
Mar 16, 2016 | 40.35 | 41.68 | 40.06 | 41.58 | 1,284,766 | +1.48(+3.70%) |
Mar 15, 2016 | 40.24 | 40.32 | 39.37 | 40.10 | 627,061 | -0.83(-2.03%) |
Mar 14, 2016 | 41.03 | 41.44 | 40.26 | 40.93 | 829,681 | -0.87(-2.08%) |
Mar 11, 2016 | 40.77 | 42.27 | 40.54 | 41.80 | 893,357 | +1.63(+4.05%) |
Mar 10, 2016 | 39.39 | 40.43 | 38.96 | 40.17 | 1,474,672 | +0.53(+1.33%) |
Mar 09, 2016 | 39.20 | 39.78 | 38.61 | 39.64 | 1,152,730 | +1.31(+3.41%) |
Mar 08, 2016 | 40.24 | 40.50 | 38.00 | 38.34 | 1,255,577 | -2.41(-5.90%) |
Mar 07, 2016 | 40.47 | 41.27 | 40.13 | 40.74 | 1,117,208 | +0.33(+0.82%) |
Mar 04, 2016 | 41.05 | 41.41 | 39.79 | 40.41 | 1,641,928 | -0.47(-1.14%) |
Mar 03, 2016 | 40.78 | 41.57 | 40.53 | 40.88 | 888,194 | -0.04(-0.09%) |
Mar 02, 2016 | 39.88 | 41.01 | 39.54 | 40.91 | 1,188,069 | +0.83(+2.07%) |