Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 40.73 | 41.40 | 40.53 | 40.99 | 3,370,166 | +0.38(+0.92%) |
May 27, 2016 | 40.50 | 40.62 | 40.62 | 40.62 | 1,641,492 | -0.02(-0.05%) |
May 26, 2016 | 40.97 | 41.13 | 40.03 | 40.64 | 1,909,977 | +0.16(+0.40%) |
May 25, 2016 | 39.71 | 40.87 | 39.24 | 40.48 | 1,922,771 | +1.24(+3.16%) |
May 24, 2016 | 38.88 | 39.34 | 38.42 | 39.24 | 1,968,261 | +0.18(+0.46%) |
May 23, 2016 | 39.04 | 39.23 | 38.49 | 39.06 | 1,907,908 | -0.37(-0.94%) |
May 20, 2016 | 38.65 | 39.82 | 38.62 | 39.42 | 2,297,868 | +0.91(+2.37%) |
May 19, 2016 | 38.28 | 38.76 | 37.78 | 38.51 | 2,388,152 | -0.29(-0.74%) |
May 18, 2016 | 40.12 | 40.46 | 38.65 | 38.80 | 2,562,236 | -1.38(-3.44%) |
May 17, 2016 | 39.63 | 40.87 | 39.50 | 40.18 | 2,394,645 | +0.41(+1.03%) |
May 16, 2016 | 39.82 | 40.44 | 39.69 | 39.77 | 1,420,134 | +0.84(+2.15%) |
May 13, 2016 | 39.14 | 39.99 | 38.87 | 38.93 | 1,594,225 | -0.38(-0.97%) |
May 12, 2016 | 40.24 | 40.65 | 39.08 | 39.32 | 1,817,572 | -0.56(-1.41%) |
May 11, 2016 | 39.30 | 40.38 | 38.86 | 39.88 | 2,302,749 | +0.32(+0.81%) |
May 10, 2016 | 38.98 | 39.69 | 38.75 | 39.56 | 1,994,397 | +0.95(+2.45%) |
May 09, 2016 | 40.08 | 40.14 | 38.32 | 38.61 | 2,626,350 | -1.60(-3.99%) |
May 06, 2016 | 39.56 | 40.82 | 39.51 | 40.22 | 2,270,622 | +0.40(+1.00%) |
May 05, 2016 | 40.87 | 40.92 | 39.44 | 39.82 | 1,579,963 | +0.04(+0.10%) |
May 04, 2016 | 41.22 | 41.36 | 39.26 | 39.78 | 3,427,004 | -1.09(-2.68%) |
May 03, 2016 | 40.98 | 41.26 | 40.18 | 40.87 | 4,122,349 | -0.91(-2.17%) |
May 02, 2016 | 43.54 | 43.54 | 40.98 | 41.78 | 5,971,190 | -2.03(-4.64%) |
Apr 29, 2016 | 42.57 | 43.91 | 42.52 | 43.81 | 4,667,492 | +0.80(+1.85%) |
Apr 28, 2016 | 42.83 | 43.79 | 42.30 | 43.02 | 3,664,656 | -0.02(-0.05%) |
Apr 27, 2016 | 42.38 | 43.07 | 42.10 | 43.04 | 2,640,336 | +1.26(+3.01%) |
Apr 26, 2016 | 42.20 | 42.28 | 41.33 | 41.78 | 2,362,926 | +0.07(+0.16%) |
Apr 25, 2016 | 42.04 | 42.59 | 41.42 | 41.71 | 2,047,303 | -0.75(-1.76%) |
Apr 22, 2016 | 42.24 | 43.44 | 41.91 | 42.46 | 3,996,577 | +0.25(+0.58%) |
Apr 21, 2016 | 42.35 | 42.63 | 41.71 | 42.22 | 2,508,847 | +0.09(+0.22%) |
Apr 20, 2016 | 41.57 | 42.63 | 41.33 | 42.12 | 3,086,913 | +0.34(+0.81%) |
Apr 19, 2016 | 40.14 | 42.05 | 39.89 | 41.79 | 3,921,517 | +2.11(+5.33%) |
Apr 18, 2016 | 37.11 | 39.78 | 37.00 | 39.67 | 3,752,499 | +1.13(+2.94%) |
Apr 15, 2016 | 38.96 | 38.96 | 37.58 | 38.54 | 4,508,454 | -1.01(-2.56%) |
Apr 14, 2016 | 40.23 | 40.33 | 39.14 | 39.55 | 1,857,674 | -0.30(-0.75%) |
Apr 13, 2016 | 40.01 | 40.18 | 39.02 | 39.85 | 2,569,551 | +0.03(+0.07%) |
Apr 12, 2016 | 38.76 | 40.47 | 38.62 | 39.83 | 5,623,932 | +1.46(+3.80%) |
Apr 11, 2016 | 38.18 | 39.09 | 38.02 | 38.37 | 2,078,137 | +0.44(+1.17%) |
Apr 08, 2016 | 38.27 | 38.98 | 37.76 | 37.92 | 2,956,960 | +0.70(+1.89%) |
Apr 07, 2016 | 37.64 | 38.15 | 36.94 | 37.22 | 2,981,473 | -0.66(-1.75%) |
Apr 06, 2016 | 38.04 | 38.62 | 37.25 | 37.88 | 2,720,385 | +0.26(+0.69%) |
Apr 05, 2016 | 37.14 | 38.33 | 37.11 | 37.62 | 2,062,279 | -0.01(-0.02%) |
Apr 04, 2016 | 37.72 | 38.40 | 37.08 | 37.63 | 2,757,115 | +0.11(+0.28%) |
Apr 01, 2016 | 37.78 | 38.14 | 37.08 | 37.53 | 3,424,434 | -1.39(-3.56%) |
Mar 31, 2016 | 38.47 | 39.59 | 38.35 | 38.91 | 2,466,572 | +0.27(+0.70%) |
Mar 30, 2016 | 39.20 | 39.66 | 38.08 | 38.64 | 2,607,981 | +0.13(+0.34%) |
Mar 29, 2016 | 37.86 | 38.73 | 37.23 | 38.51 | 3,259,147 | -0.19(-0.50%) |
Mar 28, 2016 | 38.74 | 38.94 | 38.09 | 38.70 | 1,914,748 | +0.20(+0.52%) |
Mar 24, 2016 | 37.49 | 38.50 | 38.50 | 38.50 | 4,053,146 | +0.17(+0.45%) |
Mar 23, 2016 | 39.49 | 40.20 | 38.23 | 38.33 | 3,670,306 | -1.34(-3.37%) |
Mar 22, 2016 | 39.73 | 40.69 | 39.36 | 39.67 | 2,590,785 | -0.74(-1.84%) |
Mar 21, 2016 | 40.03 | 40.68 | 39.51 | 40.41 | 2,845,301 | +0.10(+0.25%) |
Mar 18, 2016 | 42.09 | 42.45 | 40.14 | 40.31 | 4,834,503 | -1.52(-3.64%) |
Mar 17, 2016 | 41.58 | 42.24 | 40.73 | 41.83 | 3,728,796 | +0.46(+1.10%) |
Mar 16, 2016 | 41.37 | 41.82 | 40.71 | 41.38 | 2,472,390 | +0.61(+1.50%) |
Mar 15, 2016 | 39.79 | 40.79 | 38.81 | 40.77 | 3,252,413 | +0.26(+0.64%) |
Mar 14, 2016 | 41.06 | 41.71 | 40.14 | 40.51 | 4,417,683 | -1.50(-3.57%) |
Mar 11, 2016 | 41.34 | 42.22 | 41.29 | 42.01 | 2,543,090 | +0.95(+2.31%) |
Mar 10, 2016 | 40.96 | 41.29 | 39.71 | 41.06 | 3,788,522 | -0.17(-0.42%) |
Mar 09, 2016 | 41.10 | 41.95 | 40.11 | 41.23 | 3,635,471 | +1.01(+2.50%) |
Mar 08, 2016 | 41.26 | 41.34 | 39.77 | 40.22 | 3,336,573 | -1.49(-3.57%) |
Mar 07, 2016 | 40.43 | 42.06 | 40.43 | 41.71 | 5,208,175 | +0.66(+1.60%) |
Mar 04, 2016 | 39.38 | 40.15 | 38.73 | 41.06 | 6,852,771 | +1.97(+5.05%) |
Mar 03, 2016 | 37.88 | 39.27 | 37.62 | 39.08 | 4,343,221 | +1.09(+2.86%) |
Mar 02, 2016 | 35.78 | 38.02 | 35.50 | 38.00 | 3,484,545 | +1.71(+4.71%) |