Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 42.98 | 43.15 | 42.55 | 42.69 | 160,388 | -0.19(-0.43%) |
May 27, 2016 | 42.85 | 42.88 | 42.88 | 42.88 | 260,312 | -0.13(-0.30%) |
May 26, 2016 | 43.08 | 43.11 | 42.91 | 43.01 | 190,460 | +0.13(+0.30%) |
May 25, 2016 | 42.68 | 42.99 | 42.68 | 42.88 | 1,443,675 | +0.58(+1.37%) |
May 24, 2016 | 42.00 | 42.39 | 42.00 | 42.30 | 1,572,093 | +0.59(+1.41%) |
May 23, 2016 | 41.78 | 41.85 | 41.64 | 41.71 | 260,550 | -0.21(-0.49%) |
May 20, 2016 | 41.89 | 42.02 | 41.82 | 41.92 | 193,487 | +0.32(+0.76%) |
May 19, 2016 | 41.69 | 41.74 | 41.43 | 41.60 | 253,257 | -0.34(-0.80%) |
May 18, 2016 | 41.93 | 42.33 | 41.74 | 41.94 | 318,561 | +0.10(+0.25%) |
May 17, 2016 | 42.12 | 42.18 | 41.78 | 41.84 | 1,185,514 | -0.24(-0.58%) |
May 16, 2016 | 41.79 | 42.11 | 41.68 | 42.08 | 249,795 | +0.53(+1.28%) |
May 13, 2016 | 41.73 | 41.86 | 41.46 | 41.55 | 150,026 | -0.50(-1.20%) |
May 12, 2016 | 42.41 | 42.47 | 41.85 | 42.05 | 140,641 | -0.04(-0.09%) |
May 11, 2016 | 42.12 | 42.34 | 42.05 | 42.09 | 177,381 | -0.40(-0.94%) |
May 10, 2016 | 42.19 | 42.49 | 42.11 | 42.49 | 198,740 | +0.66(+1.58%) |
May 09, 2016 | 42.17 | 42.17 | 41.78 | 41.83 | 236,291 | -0.30(-0.71%) |
May 06, 2016 | 41.77 | 42.14 | 41.64 | 42.12 | 143,907 | +0.15(+0.36%) |
May 05, 2016 | 42.00 | 42.12 | 41.83 | 41.98 | 153,829 | -0.08(-0.20%) |
May 04, 2016 | 42.25 | 42.28 | 41.95 | 42.06 | 315,550 | -0.56(-1.31%) |
May 03, 2016 | 42.96 | 42.97 | 42.56 | 42.62 | 377,561 | -0.87(-1.99%) |
May 02, 2016 | 43.43 | 43.52 | 43.19 | 43.48 | 197,957 | +0.33(+0.76%) |
Apr 29, 2016 | 43.40 | 43.48 | 42.97 | 43.16 | 135,503 | -0.22(-0.52%) |
Apr 28, 2016 | 43.42 | 43.79 | 43.27 | 43.38 | 293,523 | -0.60(-1.36%) |
Apr 27, 2016 | 43.76 | 44.03 | 43.62 | 43.98 | 167,524 | +0.05(+0.11%) |
Apr 26, 2016 | 43.94 | 43.98 | 43.77 | 43.93 | 172,730 | +0.22(+0.51%) |
Apr 25, 2016 | 43.71 | 43.76 | 43.51 | 43.71 | 116,860 | -0.31(-0.70%) |
Apr 22, 2016 | 43.91 | 44.06 | 43.78 | 44.02 | 207,291 | +0.11(+0.25%) |
Apr 21, 2016 | 44.18 | 44.21 | 43.80 | 43.90 | 161,543 | -0.14(-0.32%) |
Apr 20, 2016 | 44.00 | 44.27 | 43.91 | 44.04 | 188,624 | +0.11(+0.25%) |
Apr 19, 2016 | 43.79 | 44.01 | 43.74 | 43.93 | 133,316 | +0.75(+1.75%) |
Apr 18, 2016 | 42.68 | 43.18 | 42.58 | 43.18 | 250,451 | +0.37(+0.87%) |
Apr 15, 2016 | 42.93 | 42.98 | 42.80 | 42.80 | 134,746 | -0.14(-0.33%) |
Apr 14, 2016 | 42.99 | 43.09 | 42.88 | 42.94 | 232,458 | +0.13(+0.30%) |
Apr 13, 2016 | 42.66 | 42.87 | 42.59 | 42.81 | 200,730 | +0.90(+2.16%) |
Apr 12, 2016 | 41.57 | 41.99 | 41.30 | 41.91 | 166,486 | +0.78(+1.90%) |
Apr 11, 2016 | 41.42 | 41.50 | 41.12 | 41.13 | 166,923 | +0.10(+0.25%) |
Apr 08, 2016 | 41.04 | 41.19 | 40.90 | 41.02 | 231,646 | +0.87(+2.16%) |
Apr 07, 2016 | 40.41 | 40.53 | 40.03 | 40.16 | 189,600 | -0.60(-1.46%) |
Apr 06, 2016 | 40.24 | 40.75 | 40.13 | 40.75 | 173,671 | +0.69(+1.72%) |
Apr 05, 2016 | 40.27 | 40.27 | 40.06 | 40.06 | 208,076 | -1.04(-2.54%) |
Apr 04, 2016 | 41.29 | 41.30 | 41.02 | 41.11 | 156,728 | -0.09(-0.23%) |
Apr 01, 2016 | 40.83 | 41.25 | 40.75 | 41.20 | 344,661 | -0.61(-1.45%) |
Mar 31, 2016 | 41.95 | 42.07 | 41.78 | 41.81 | 335,174 | -0.35(-0.84%) |
Mar 30, 2016 | 42.25 | 42.40 | 42.05 | 42.16 | 299,389 | +0.36(+0.87%) |
Mar 29, 2016 | 41.27 | 41.85 | 41.12 | 41.80 | 392,322 | +0.26(+0.63%) |
Mar 28, 2016 | 41.47 | 41.68 | 41.38 | 41.54 | 278,742 | +0.35(+0.86%) |
Mar 24, 2016 | 40.98 | 41.18 | 41.18 | 41.18 | 205,911 | -0.39(-0.94%) |
Mar 23, 2016 | 42.00 | 42.00 | 41.52 | 41.57 | 307,119 | -0.62(-1.46%) |
Mar 22, 2016 | 41.93 | 42.27 | 41.84 | 42.19 | 172,484 | -0.14(-0.33%) |
Mar 21, 2016 | 42.28 | 42.42 | 42.17 | 42.33 | 148,356 | -0.21(-0.50%) |
Mar 18, 2016 | 42.56 | 42.62 | 42.37 | 42.54 | 222,363 | +0.03(+0.07%) |
Mar 17, 2016 | 42.11 | 42.58 | 42.03 | 42.52 | 483,974 | +0.46(+1.09%) |
Mar 16, 2016 | 41.29 | 42.06 | 41.29 | 42.06 | 259,465 | +0.43(+1.03%) |
Mar 15, 2016 | 41.59 | 41.64 | 41.47 | 41.63 | 208,600 | -0.51(-1.22%) |
Mar 14, 2016 | 42.22 | 42.23 | 41.97 | 42.14 | 263,947 | -0.19(-0.44%) |
Mar 11, 2016 | 41.89 | 42.33 | 41.79 | 42.33 | 892,250 | +1.28(+3.11%) |
Mar 10, 2016 | 41.39 | 41.60 | 40.66 | 41.05 | 1,017,378 | -0.01(-0.02%) |
Mar 09, 2016 | 41.04 | 41.18 | 40.87 | 41.06 | 802,906 | +0.23(+0.57%) |
Mar 08, 2016 | 41.15 | 41.21 | 40.81 | 40.83 | 223,753 | -0.55(-1.33%) |
Mar 07, 2016 | 40.98 | 41.52 | 40.96 | 41.38 | 304,121 | -0.09(-0.22%) |
Mar 04, 2016 | 41.35 | 41.65 | 41.26 | 41.47 | 488,891 | +0.41(+1.00%) |
Mar 03, 2016 | 40.75 | 41.07 | 40.71 | 41.06 | 282,307 | +0.58(+1.43%) |
Mar 02, 2016 | 40.07 | 40.48 | 40.04 | 40.48 | 177,682 | +0.48(+1.21%) |