Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 41.73 | 41.77 | 41.33 | 41.62 | 2,531,360 | +0.11(+0.27%) |
May 27, 2016 | 41.27 | 41.50 | 41.50 | 41.50 | 43,174,524 | +0.16(+0.40%) |
May 26, 2016 | 41.45 | 41.56 | 41.20 | 41.34 | 2,126,644 | -0.11(-0.27%) |
May 25, 2016 | 41.56 | 41.70 | 41.25 | 41.45 | 3,689,488 | +0.01(+0.02%) |
May 24, 2016 | 41.26 | 41.56 | 40.89 | 41.44 | 922,105 | +0.46(+1.11%) |
May 23, 2016 | 41.01 | 41.17 | 40.88 | 40.99 | 523,031 | -0.16(-0.38%) |
May 20, 2016 | 41.05 | 41.40 | 41.05 | 41.14 | 969,830 | +0.14(+0.34%) |
May 19, 2016 | 40.70 | 41.07 | 40.57 | 41.00 | 1,076,497 | +0.04(+0.10%) |
May 18, 2016 | 40.51 | 41.39 | 40.51 | 40.96 | 1,335,535 | +0.33(+0.81%) |
May 17, 2016 | 40.77 | 40.98 | 40.38 | 40.63 | 988,499 | -0.19(-0.46%) |
May 16, 2016 | 40.52 | 41.13 | 40.52 | 40.82 | 794,285 | +0.24(+0.59%) |
May 13, 2016 | 40.82 | 40.85 | 40.38 | 40.58 | 743,359 | -0.31(-0.76%) |
May 12, 2016 | 40.79 | 40.94 | 40.64 | 40.89 | 851,134 | +0.30(+0.74%) |
May 11, 2016 | 40.96 | 41.15 | 40.56 | 40.59 | 677,610 | -0.52(-1.26%) |
May 10, 2016 | 40.63 | 41.11 | 40.36 | 41.11 | 944,386 | +0.71(+1.77%) |
May 09, 2016 | 40.27 | 40.56 | 40.23 | 40.39 | 854,306 | -0.04(-0.11%) |
May 06, 2016 | 40.35 | 40.53 | 40.20 | 40.44 | 859,230 | -0.10(-0.25%) |
May 05, 2016 | 40.68 | 40.84 | 40.44 | 40.54 | 1,039,993 | +0.02(+0.04%) |
May 04, 2016 | 39.74 | 40.57 | 39.74 | 40.52 | 1,451,337 | +0.58(+1.44%) |
May 03, 2016 | 40.01 | 40.22 | 39.71 | 39.95 | 1,196,847 | -0.44(-1.09%) |
May 02, 2016 | 39.80 | 40.46 | 39.75 | 40.38 | 1,866,247 | +0.74(+1.87%) |
Apr 29, 2016 | 39.33 | 40.00 | 39.02 | 39.64 | 2,327,642 | +1.39(+3.62%) |
Apr 28, 2016 | 38.63 | 38.71 | 38.19 | 38.26 | 1,153,506 | -0.61(-1.57%) |
Apr 27, 2016 | 38.89 | 39.13 | 38.76 | 38.87 | 557,858 | +0.06(+0.16%) |
Apr 26, 2016 | 38.73 | 38.90 | 38.57 | 38.81 | 794,606 | +0.14(+0.36%) |
Apr 25, 2016 | 38.74 | 38.79 | 38.46 | 38.67 | 951,555 | -0.10(-0.27%) |
Apr 22, 2016 | 38.48 | 38.99 | 38.46 | 38.77 | 1,698,451 | +0.24(+0.63%) |
Apr 21, 2016 | 38.92 | 39.21 | 38.52 | 38.53 | 907,133 | -0.53(-1.37%) |
Apr 20, 2016 | 39.09 | 39.19 | 38.71 | 39.07 | 570,370 | +0.03(+0.09%) |
Apr 19, 2016 | 38.99 | 39.33 | 38.82 | 39.03 | 1,033,152 | +0.03(+0.07%) |
Apr 18, 2016 | 38.59 | 39.03 | 38.52 | 39.01 | 784,254 | +0.31(+0.80%) |
Apr 15, 2016 | 38.51 | 38.71 | 38.43 | 38.70 | 754,426 | +0.22(+0.56%) |
Apr 14, 2016 | 38.51 | 38.64 | 38.31 | 38.48 | 788,195 | -0.09(-0.25%) |
Apr 13, 2016 | 38.05 | 38.58 | 37.99 | 38.58 | 768,497 | +0.61(+1.61%) |
Apr 12, 2016 | 37.79 | 38.03 | 37.52 | 37.97 | 914,753 | +0.25(+0.66%) |
Apr 11, 2016 | 37.52 | 38.04 | 37.20 | 37.72 | 674,987 | +0.18(+0.48%) |
Apr 08, 2016 | 37.73 | 37.84 | 37.43 | 37.53 | 730,301 | +0.14(+0.37%) |
Apr 07, 2016 | 37.63 | 37.72 | 37.17 | 37.40 | 1,267,915 | -0.49(-1.30%) |
Apr 06, 2016 | 37.71 | 37.94 | 37.53 | 37.89 | 752,080 | +0.23(+0.62%) |
Apr 05, 2016 | 37.97 | 38.08 | 37.64 | 37.66 | 685,390 | -0.61(-1.60%) |
Apr 04, 2016 | 38.38 | 38.52 | 38.11 | 38.27 | 1,252,374 | -0.16(-0.43%) |
Apr 01, 2016 | 38.14 | 38.49 | 37.93 | 38.43 | 745,060 | +0.13(+0.34%) |
Mar 31, 2016 | 38.16 | 38.46 | 38.14 | 38.30 | 1,042,099 | +0.09(+0.25%) |
Mar 30, 2016 | 38.29 | 38.45 | 38.14 | 38.21 | 887,576 | +0.09(+0.23%) |
Mar 29, 2016 | 37.82 | 38.15 | 37.67 | 38.12 | 1,377,587 | +0.29(+0.77%) |
Mar 28, 2016 | 37.92 | 37.99 | 37.78 | 37.83 | 924,511 | -0.04(-0.11%) |
Mar 24, 2016 | 37.75 | 37.87 | 37.87 | 37.87 | 782,850 | -0.03(-0.09%) |
Mar 23, 2016 | 37.97 | 38.02 | 37.69 | 37.90 | 835,583 | -0.07(-0.18%) |
Mar 22, 2016 | 37.84 | 38.16 | 37.72 | 37.97 | 749,833 | +0.00(+0.00%) |
Mar 21, 2016 | 37.99 | 38.10 | 37.75 | 37.97 | 921,659 | +0.36(+0.96%) |
Mar 18, 2016 | 37.48 | 37.89 | 37.43 | 37.61 | 1,918,929 | -0.03(-0.07%) |
Mar 17, 2016 | 36.98 | 37.80 | 36.98 | 37.64 | 983,362 | +0.64(+1.72%) |
Mar 16, 2016 | 36.54 | 37.12 | 36.44 | 37.00 | 1,278,722 | +0.26(+0.70%) |
Mar 15, 2016 | 36.42 | 36.81 | 36.29 | 36.74 | 1,018,424 | +0.19(+0.52%) |
Mar 14, 2016 | 36.60 | 36.67 | 36.17 | 36.55 | 854,793 | -0.13(-0.35%) |
Mar 11, 2016 | 36.12 | 36.68 | 36.08 | 36.68 | 1,139,669 | +0.94(+2.63%) |
Mar 10, 2016 | 35.56 | 35.75 | 35.25 | 35.74 | 981,724 | +0.36(+1.02%) |
Mar 09, 2016 | 35.29 | 35.45 | 35.10 | 35.38 | 1,182,822 | +0.18(+0.51%) |
Mar 08, 2016 | 35.26 | 35.36 | 34.95 | 35.20 | 630,405 | -0.26(-0.73%) |
Mar 07, 2016 | 35.17 | 35.54 | 34.95 | 35.46 | 604,100 | +0.15(+0.44%) |
Mar 04, 2016 | 35.02 | 35.30 | 34.80 | 35.30 | 985,581 | +0.27(+0.76%) |
Mar 03, 2016 | 34.67 | 35.04 | 34.56 | 35.04 | 873,448 | +0.33(+0.94%) |
Mar 02, 2016 | 34.50 | 34.72 | 34.24 | 34.71 | 1,380,975 | +0.07(+0.20%) |