Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 42.26 | 42.57 | 42.25 | 42.50 | 49,645 | +0.28(+0.65%) |
May 27, 2016 | 42.18 | 42.23 | 42.23 | 42.23 | 6,185 | -0.05(-0.13%) |
May 26, 2016 | 41.97 | 42.29 | 41.97 | 42.28 | 12,802 | -0.02(-0.04%) |
May 25, 2016 | 42.01 | 42.34 | 42.01 | 42.30 | 5,063 | +0.20(+0.46%) |
May 24, 2016 | 41.60 | 42.14 | 41.60 | 42.10 | 18,789 | +0.78(+1.89%) |
May 23, 2016 | 41.53 | 41.53 | 41.24 | 41.32 | 15,450 | -0.05(-0.11%) |
May 20, 2016 | 40.96 | 41.43 | 40.96 | 41.37 | 16,644 | +0.21(+0.52%) |
May 19, 2016 | 41.30 | 41.35 | 40.90 | 41.15 | 13,246 | -0.34(-0.81%) |
May 18, 2016 | 41.23 | 41.77 | 41.22 | 41.49 | 30,403 | -0.17(-0.41%) |
May 17, 2016 | 41.56 | 41.91 | 40.41 | 41.66 | 11,966 | -0.21(-0.51%) |
May 16, 2016 | 41.61 | 42.02 | 41.61 | 41.87 | 40,385 | -0.08(-0.19%) |
May 13, 2016 | 41.83 | 42.06 | 41.83 | 41.95 | 12,483 | -0.19(-0.44%) |
May 12, 2016 | 42.33 | 42.33 | 41.93 | 42.14 | 11,439 | -0.25(-0.59%) |
May 11, 2016 | 42.65 | 42.85 | 42.25 | 42.39 | 11,762 | -0.18(-0.42%) |
May 10, 2016 | 42.41 | 42.60 | 42.35 | 42.57 | 507,089 | +0.29(+0.69%) |
May 09, 2016 | 41.69 | 42.32 | 41.69 | 42.27 | 8,615 | +0.48(+1.15%) |
May 06, 2016 | 41.95 | 42.10 | 41.60 | 41.79 | 20,923 | -0.45(-1.07%) |
May 05, 2016 | 42.73 | 42.73 | 42.14 | 42.25 | 9,040 | +0.04(+0.08%) |
May 04, 2016 | 42.25 | 42.25 | 42.06 | 42.21 | 27,272 | -0.36(-0.86%) |
May 03, 2016 | 42.75 | 42.75 | 42.45 | 42.57 | 7,961 | -0.52(-1.20%) |
May 02, 2016 | 43.09 | 43.13 | 42.81 | 43.09 | 19,760 | +0.15(+0.35%) |
Apr 29, 2016 | 43.38 | 43.38 | 42.81 | 42.94 | 19,552 | -0.10(-0.23%) |
Apr 28, 2016 | 43.08 | 43.43 | 42.97 | 43.04 | 21,007 | -0.42(-0.96%) |
Apr 27, 2016 | 43.30 | 43.52 | 43.14 | 43.45 | 22,897 | -0.34(-0.78%) |
Apr 26, 2016 | 43.92 | 43.92 | 43.56 | 43.79 | 15,002 | +0.12(+0.26%) |
Apr 25, 2016 | 43.30 | 43.88 | 43.30 | 43.68 | 100,566 | -0.04(-0.10%) |
Apr 22, 2016 | 43.79 | 44.03 | 43.60 | 43.72 | 40,043 | -0.10(-0.22%) |
Apr 21, 2016 | 44.14 | 44.27 | 43.74 | 43.82 | 50,177 | -0.01(-0.02%) |
Apr 20, 2016 | 43.84 | 43.94 | 43.75 | 43.83 | 42,095 | -0.16(-0.36%) |
Apr 19, 2016 | 43.60 | 44.05 | 43.60 | 43.99 | 17,564 | +0.44(+1.00%) |
Apr 18, 2016 | 43.35 | 43.74 | 43.31 | 43.55 | 12,447 | +0.40(+0.93%) |
Apr 15, 2016 | 43.05 | 43.37 | 42.97 | 43.15 | 16,656 | +0.05(+0.12%) |
Apr 14, 2016 | 43.18 | 43.27 | 42.81 | 43.10 | 68,003 | -0.08(-0.19%) |
Apr 13, 2016 | 42.80 | 43.18 | 42.80 | 43.18 | 169,765 | +0.46(+1.08%) |
Apr 12, 2016 | 42.65 | 42.82 | 42.46 | 42.72 | 19,456 | +0.20(+0.46%) |
Apr 11, 2016 | 42.64 | 42.74 | 42.52 | 42.52 | 15,564 | +0.26(+0.61%) |
Apr 08, 2016 | 42.28 | 42.45 | 42.11 | 42.26 | 21,207 | +0.18(+0.42%) |
Apr 07, 2016 | 42.39 | 42.40 | 42.01 | 42.09 | 39,947 | -0.50(-1.17%) |
Apr 06, 2016 | 41.90 | 42.58 | 41.90 | 42.58 | 20,590 | +0.76(+1.81%) |
Apr 05, 2016 | 41.99 | 42.06 | 41.73 | 41.83 | 60,776 | -0.54(-1.28%) |
Apr 04, 2016 | 42.49 | 42.49 | 42.29 | 42.37 | 8,515 | -0.04(-0.10%) |
Apr 01, 2016 | 42.29 | 42.48 | 41.95 | 42.41 | 35,819 | -0.09(-0.21%) |
Mar 31, 2016 | 42.39 | 42.80 | 42.39 | 42.50 | 264,049 | -0.12(-0.27%) |
Mar 30, 2016 | 42.49 | 42.68 | 42.39 | 42.62 | 310,940 | +0.44(+1.03%) |
Mar 29, 2016 | 41.74 | 42.27 | 41.66 | 42.18 | 8,451 | +0.44(+1.07%) |
Mar 28, 2016 | 41.89 | 41.89 | 41.41 | 41.74 | 3,758 | -0.01(-0.02%) |
Mar 24, 2016 | 42.24 | 41.75 | 41.75 | 41.75 | 8,659 | -0.04(-0.11%) |
Mar 23, 2016 | 41.86 | 41.89 | 41.74 | 41.79 | 3,355 | -0.24(-0.57%) |
Mar 22, 2016 | 41.79 | 42.03 | 41.77 | 42.03 | 5,498 | +0.19(+0.45%) |
Mar 21, 2016 | 41.97 | 41.97 | 41.79 | 41.85 | 7,397 | -0.24(-0.57%) |
Mar 18, 2016 | 41.79 | 42.14 | 41.79 | 42.09 | 44,139 | +0.22(+0.53%) |
Mar 17, 2016 | 41.58 | 42.00 | 41.57 | 41.86 | 19,687 | +0.32(+0.77%) |
Mar 16, 2016 | 41.49 | 41.67 | 41.32 | 41.54 | 35,519 | +0.13(+0.32%) |
Mar 15, 2016 | 41.36 | 41.50 | 41.26 | 41.41 | 27,129 | -0.37(-0.89%) |
Mar 14, 2016 | 41.67 | 41.78 | 41.61 | 41.78 | 119,865 | -0.03(-0.06%) |
Mar 11, 2016 | 41.43 | 41.86 | 41.43 | 41.81 | 6,387 | +0.44(+1.07%) |
Mar 10, 2016 | 41.54 | 41.65 | 41.11 | 41.36 | 28,383 | +0.09(+0.22%) |
Mar 09, 2016 | 41.20 | 41.44 | 41.10 | 41.28 | 9,361 | +0.36(+0.89%) |
Mar 08, 2016 | 41.09 | 41.09 | 40.78 | 40.91 | 5,718 | -0.22(-0.54%) |
Mar 07, 2016 | 41.04 | 41.27 | 40.78 | 41.13 | 23,016 | -0.01(-0.02%) |
Mar 04, 2016 | 41.23 | 41.23 | 40.99 | 41.14 | 5,897 | -0.05(-0.13%) |
Mar 03, 2016 | 41.20 | 41.24 | 41.08 | 41.20 | 141,384 | -0.20(-0.47%) |
Mar 02, 2016 | 41.38 | 41.39 | 41.11 | 41.39 | 226,294 | +0.04(+0.09%) |