Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 41.98 | 42.10 | 41.28 | 41.46 | 382,832 | -0.37(-0.89%) |
May 27, 2016 | 41.49 | 41.83 | 41.83 | 41.83 | 277,961 | +0.35(+0.85%) |
May 26, 2016 | 41.66 | 41.80 | 41.39 | 41.48 | 290,113 | -0.09(-0.23%) |
May 25, 2016 | 41.46 | 41.65 | 41.20 | 41.57 | 355,800 | +0.27(+0.64%) |
May 24, 2016 | 41.28 | 41.71 | 38.41 | 41.31 | 725,625 | +0.15(+0.37%) |
May 23, 2016 | 41.63 | 41.63 | 41.15 | 41.16 | 297,672 | -0.50(-1.21%) |
May 20, 2016 | 41.37 | 41.71 | 41.37 | 41.66 | 383,739 | +0.40(+0.97%) |
May 19, 2016 | 41.84 | 41.97 | 40.67 | 41.26 | 706,711 | -0.71(-1.70%) |
May 18, 2016 | 42.45 | 42.62 | 41.76 | 41.97 | 568,488 | -0.63(-1.47%) |
May 17, 2016 | 42.35 | 42.76 | 42.12 | 42.60 | 642,908 | +0.12(+0.29%) |
May 16, 2016 | 42.10 | 42.64 | 41.83 | 42.48 | 315,631 | +0.44(+1.04%) |
May 13, 2016 | 42.37 | 42.70 | 41.87 | 42.04 | 349,285 | -0.50(-1.18%) |
May 12, 2016 | 42.44 | 42.80 | 42.29 | 42.54 | 833,901 | +0.29(+0.70%) |
May 11, 2016 | 42.67 | 42.72 | 42.15 | 42.25 | 432,158 | -0.37(-0.87%) |
May 10, 2016 | 41.96 | 42.72 | 41.80 | 42.62 | 335,289 | +0.81(+1.93%) |
May 09, 2016 | 41.93 | 42.14 | 41.76 | 41.81 | 276,061 | -0.19(-0.45%) |
May 06, 2016 | 41.77 | 42.18 | 41.70 | 42.00 | 309,228 | +0.15(+0.36%) |
May 05, 2016 | 42.31 | 42.34 | 41.80 | 41.85 | 311,950 | -0.28(-0.68%) |
May 04, 2016 | 42.40 | 42.95 | 41.95 | 42.13 | 843,609 | -0.53(-1.25%) |
May 03, 2016 | 42.39 | 42.70 | 41.82 | 42.67 | 640,532 | +0.00(+0.00%) |
May 02, 2016 | 42.94 | 43.34 | 42.50 | 42.67 | 696,241 | -0.21(-0.49%) |
Apr 29, 2016 | 43.59 | 43.93 | 42.55 | 42.88 | 791,877 | -0.82(-1.89%) |
Apr 28, 2016 | 43.63 | 43.98 | 43.36 | 43.70 | 872,978 | -0.11(-0.26%) |
Apr 27, 2016 | 43.47 | 43.92 | 43.16 | 43.81 | 666,721 | +0.46(+1.07%) |
Apr 26, 2016 | 42.51 | 43.41 | 42.30 | 43.35 | 645,858 | +0.95(+2.23%) |
Apr 25, 2016 | 42.66 | 43.07 | 42.11 | 42.40 | 626,520 | -0.36(-0.84%) |
Apr 22, 2016 | 42.93 | 43.24 | 42.33 | 42.76 | 1,082,272 | -0.24(-0.55%) |
Apr 21, 2016 | 44.72 | 44.72 | 42.70 | 43.00 | 1,039,081 | +0.02(+0.04%) |
Apr 20, 2016 | 42.56 | 43.34 | 42.41 | 42.98 | 992,058 | +0.28(+0.67%) |
Apr 19, 2016 | 43.56 | 43.56 | 42.46 | 42.70 | 979,392 | -0.67(-1.55%) |
Apr 18, 2016 | 43.13 | 43.41 | 42.82 | 43.37 | 429,214 | +0.13(+0.31%) |
Apr 15, 2016 | 42.55 | 43.28 | 42.48 | 43.24 | 498,448 | +0.47(+1.11%) |
Apr 14, 2016 | 42.84 | 43.08 | 42.29 | 42.76 | 1,296,817 | +0.00(+0.00%) |
Apr 13, 2016 | 41.75 | 42.88 | 41.68 | 42.76 | 891,676 | +1.38(+3.34%) |
Apr 12, 2016 | 41.30 | 41.73 | 41.13 | 41.38 | 389,083 | +0.05(+0.11%) |
Apr 11, 2016 | 41.59 | 41.91 | 41.23 | 41.33 | 412,290 | -0.25(-0.59%) |
Apr 08, 2016 | 41.64 | 41.97 | 41.33 | 41.58 | 322,730 | +0.44(+1.06%) |
Apr 07, 2016 | 41.15 | 41.62 | 41.02 | 41.14 | 489,074 | +0.12(+0.30%) |
Apr 06, 2016 | 40.15 | 41.05 | 39.89 | 41.02 | 359,716 | +0.97(+2.41%) |
Apr 05, 2016 | 40.03 | 40.44 | 39.92 | 40.05 | 700,977 | -0.45(-1.12%) |
Apr 04, 2016 | 41.07 | 41.15 | 40.37 | 40.51 | 564,041 | -0.50(-1.22%) |
Apr 01, 2016 | 40.96 | 41.35 | 40.30 | 41.01 | 1,025,591 | -0.39(-0.94%) |
Mar 31, 2016 | 41.53 | 41.99 | 41.09 | 41.40 | 615,495 | -0.31(-0.75%) |
Mar 30, 2016 | 42.09 | 42.26 | 41.59 | 41.71 | 219,143 | -0.05(-0.11%) |
Mar 29, 2016 | 41.09 | 41.81 | 40.46 | 41.76 | 319,807 | +0.40(+0.96%) |
Mar 28, 2016 | 41.75 | 41.75 | 41.18 | 41.36 | 238,519 | -0.37(-0.88%) |
Mar 24, 2016 | 41.48 | 41.73 | 41.73 | 41.73 | 274,097 | -0.13(-0.32%) |
Mar 23, 2016 | 42.34 | 42.45 | 41.84 | 41.86 | 306,003 | -0.51(-1.21%) |
Mar 22, 2016 | 41.99 | 42.78 | 41.77 | 42.37 | 404,276 | +0.23(+0.54%) |
Mar 21, 2016 | 41.91 | 42.21 | 41.67 | 42.15 | 415,357 | -0.03(-0.07%) |
Mar 18, 2016 | 42.00 | 42.53 | 42.00 | 42.17 | 611,952 | +0.34(+0.82%) |
Mar 17, 2016 | 41.45 | 42.06 | 41.16 | 41.83 | 662,424 | +0.27(+0.64%) |
Mar 16, 2016 | 41.20 | 41.87 | 40.95 | 41.57 | 489,141 | +0.30(+0.73%) |
Mar 15, 2016 | 41.37 | 41.45 | 40.97 | 41.27 | 300,973 | -0.45(-1.07%) |
Mar 14, 2016 | 41.77 | 41.90 | 41.20 | 41.71 | 298,912 | -0.29(-0.70%) |
Mar 11, 2016 | 42.10 | 42.53 | 41.90 | 42.00 | 581,346 | +0.31(+0.75%) |
Mar 10, 2016 | 41.53 | 41.97 | 41.02 | 41.69 | 1,006,834 | +0.44(+1.06%) |
Mar 09, 2016 | 40.56 | 41.49 | 40.41 | 41.26 | 578,917 | +1.04(+2.59%) |
Mar 08, 2016 | 40.53 | 40.69 | 40.17 | 40.21 | 761,755 | -0.51(-1.26%) |
Mar 07, 2016 | 40.41 | 40.77 | 40.23 | 40.73 | 562,923 | +0.02(+0.05%) |
Mar 04, 2016 | 40.17 | 41.03 | 40.12 | 40.71 | 408,069 | +0.52(+1.30%) |
Mar 03, 2016 | 40.02 | 40.22 | 39.79 | 40.19 | 279,822 | +0.03(+0.07%) |
Mar 02, 2016 | 39.76 | 40.19 | 39.66 | 40.16 | 242,216 | +0.32(+0.81%) |