Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 42.36 | 42.55 | 41.80 | 41.98 | 484,877 | -0.38(-0.90%) |
May 27, 2016 | 42.24 | 42.37 | 42.37 | 42.37 | 394,307 | -0.08(-0.20%) |
May 26, 2016 | 42.37 | 42.65 | 42.06 | 42.45 | 406,507 | +0.18(+0.42%) |
May 25, 2016 | 41.57 | 42.42 | 41.53 | 42.28 | 453,473 | +0.75(+1.80%) |
May 24, 2016 | 41.24 | 41.55 | 40.74 | 41.53 | 517,796 | +0.56(+1.38%) |
May 23, 2016 | 41.07 | 41.31 | 40.74 | 40.96 | 278,628 | -0.23(-0.56%) |
May 20, 2016 | 40.98 | 41.24 | 40.72 | 41.19 | 443,239 | +0.24(+0.58%) |
May 19, 2016 | 40.85 | 41.15 | 40.34 | 40.95 | 519,089 | -0.11(-0.28%) |
May 18, 2016 | 41.66 | 41.97 | 40.79 | 41.07 | 649,884 | -0.72(-1.72%) |
May 17, 2016 | 41.76 | 42.09 | 41.33 | 41.79 | 546,662 | +0.00(+0.00%) |
May 16, 2016 | 41.65 | 41.95 | 41.52 | 41.79 | 417,875 | +0.44(+1.07%) |
May 13, 2016 | 41.75 | 41.91 | 41.12 | 41.34 | 327,440 | -0.44(-1.06%) |
May 12, 2016 | 41.66 | 42.05 | 41.40 | 41.79 | 792,060 | +0.13(+0.31%) |
May 11, 2016 | 41.70 | 41.88 | 41.08 | 41.66 | 321,612 | -0.07(-0.16%) |
May 10, 2016 | 41.31 | 41.80 | 41.16 | 41.73 | 472,867 | +0.44(+1.07%) |
May 09, 2016 | 41.23 | 41.44 | 40.91 | 41.28 | 612,093 | -0.09(-0.22%) |
May 06, 2016 | 41.22 | 41.85 | 41.07 | 41.37 | 649,616 | -0.22(-0.53%) |
May 05, 2016 | 42.18 | 42.50 | 41.54 | 41.60 | 519,598 | -0.36(-0.86%) |
May 04, 2016 | 41.83 | 42.16 | 41.47 | 41.95 | 883,650 | +0.34(+0.81%) |
May 03, 2016 | 41.63 | 41.94 | 41.10 | 41.62 | 502,504 | -0.22(-0.53%) |
May 02, 2016 | 42.21 | 42.44 | 41.66 | 41.84 | 728,799 | -0.53(-1.24%) |
Apr 29, 2016 | 40.88 | 43.06 | 40.34 | 42.37 | 2,025,362 | +1.06(+2.57%) |
Apr 28, 2016 | 41.05 | 41.73 | 40.98 | 41.31 | 548,995 | -0.05(-0.13%) |
Apr 27, 2016 | 41.22 | 41.98 | 40.86 | 41.36 | 441,114 | +0.18(+0.44%) |
Apr 26, 2016 | 40.93 | 41.18 | 40.63 | 41.18 | 587,126 | +0.35(+0.86%) |
Apr 25, 2016 | 40.18 | 40.83 | 39.95 | 40.82 | 672,537 | +0.51(+1.27%) |
Apr 22, 2016 | 39.58 | 40.45 | 39.57 | 40.31 | 512,646 | +0.81(+2.05%) |
Apr 21, 2016 | 40.01 | 40.05 | 39.47 | 39.50 | 489,655 | -0.51(-1.28%) |
Apr 20, 2016 | 40.24 | 40.39 | 39.83 | 40.02 | 489,904 | -0.47(-1.15%) |
Apr 19, 2016 | 39.36 | 40.58 | 39.31 | 40.48 | 679,809 | +1.37(+3.49%) |
Apr 18, 2016 | 38.30 | 39.21 | 38.24 | 39.11 | 648,245 | -0.30(-0.76%) |
Apr 15, 2016 | 38.86 | 39.47 | 38.74 | 39.41 | 670,749 | +0.47(+1.22%) |
Apr 14, 2016 | 39.59 | 39.59 | 38.73 | 38.94 | 648,922 | -0.69(-1.73%) |
Apr 13, 2016 | 39.35 | 39.75 | 39.02 | 39.63 | 435,464 | +0.39(+0.99%) |
Apr 12, 2016 | 38.70 | 39.48 | 38.28 | 39.24 | 617,275 | +0.74(+1.92%) |
Apr 11, 2016 | 38.61 | 38.89 | 38.44 | 38.50 | 447,975 | +0.08(+0.20%) |
Apr 08, 2016 | 37.98 | 38.70 | 37.84 | 38.42 | 590,706 | +0.76(+2.01%) |
Apr 07, 2016 | 36.60 | 37.69 | 36.60 | 37.66 | 773,897 | +0.95(+2.58%) |
Apr 06, 2016 | 36.64 | 36.73 | 36.37 | 36.72 | 599,234 | +0.15(+0.42%) |
Apr 05, 2016 | 36.88 | 37.07 | 36.25 | 36.57 | 544,649 | -0.56(-1.50%) |
Apr 04, 2016 | 38.35 | 38.46 | 37.00 | 37.12 | 645,356 | -1.20(-3.13%) |
Apr 01, 2016 | 37.89 | 38.46 | 37.86 | 38.32 | 847,048 | +0.11(+0.30%) |
Mar 31, 2016 | 38.15 | 38.57 | 37.89 | 38.21 | 649,661 | +0.04(+0.10%) |
Mar 30, 2016 | 38.92 | 39.03 | 38.05 | 38.17 | 897,935 | -0.52(-1.34%) |
Mar 29, 2016 | 38.01 | 38.80 | 37.57 | 38.69 | 1,154,475 | +0.40(+1.05%) |
Mar 28, 2016 | 38.68 | 38.82 | 37.85 | 38.29 | 487,592 | -0.39(-1.00%) |
Mar 24, 2016 | 38.01 | 38.67 | 38.67 | 38.67 | 568,656 | +0.30(+0.77%) |
Mar 23, 2016 | 38.54 | 38.77 | 38.34 | 38.38 | 612,774 | -0.30(-0.76%) |
Mar 22, 2016 | 38.51 | 38.86 | 38.32 | 38.67 | 702,293 | -0.03(-0.08%) |
Mar 21, 2016 | 38.52 | 38.94 | 38.18 | 38.70 | 729,911 | +0.04(+0.10%) |
Mar 18, 2016 | 38.78 | 39.03 | 38.01 | 38.67 | 1,678,270 | -0.20(-0.51%) |
Mar 17, 2016 | 38.30 | 38.88 | 38.04 | 38.86 | 920,070 | +0.69(+1.81%) |
Mar 16, 2016 | 37.58 | 38.19 | 36.97 | 38.17 | 905,604 | +0.59(+1.57%) |
Mar 15, 2016 | 37.01 | 37.71 | 36.45 | 37.58 | 862,123 | +0.11(+0.28%) |
Mar 14, 2016 | 37.01 | 37.50 | 36.88 | 37.48 | 777,409 | +0.18(+0.49%) |
Mar 11, 2016 | 37.60 | 37.60 | 36.57 | 37.29 | 980,829 | +0.03(+0.08%) |
Mar 10, 2016 | 37.04 | 37.35 | 36.36 | 37.26 | 575,150 | -0.27(-0.73%) |
Mar 09, 2016 | 36.96 | 37.71 | 36.50 | 37.54 | 894,415 | +0.72(+1.95%) |
Mar 08, 2016 | 36.96 | 37.16 | 35.98 | 36.82 | 708,943 | -0.23(-0.63%) |
Mar 07, 2016 | 37.26 | 37.86 | 36.62 | 37.05 | 1,099,654 | -0.23(-0.63%) |
Mar 04, 2016 | 36.58 | 37.29 | 36.07 | 37.29 | 891,212 | +0.81(+2.22%) |
Mar 03, 2016 | 35.36 | 36.60 | 35.08 | 36.48 | 1,112,972 | +1.14(+3.24%) |
Mar 02, 2016 | 34.15 | 35.33 | 33.86 | 35.33 | 815,258 | +1.13(+3.30%) |