Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 42.51 | 42.99 | 42.22 | 42.71 | 121,268 | +0.28(+0.66%) |
May 27, 2016 | 42.29 | 42.43 | 42.43 | 42.43 | 65,800 | +0.08(+0.19%) |
May 26, 2016 | 42.21 | 42.60 | 42.03 | 42.35 | 98,674 | -0.16(-0.38%) |
May 25, 2016 | 42.19 | 42.63 | 41.97 | 42.51 | 107,207 | +0.42(+1.00%) |
May 24, 2016 | 41.21 | 42.31 | 41.21 | 42.09 | 144,586 | +1.03(+2.51%) |
May 23, 2016 | 41.18 | 41.47 | 40.90 | 41.06 | 91,900 | -0.23(-0.56%) |
May 20, 2016 | 41.01 | 41.35 | 40.81 | 41.29 | 86,203 | +0.47(+1.15%) |
May 19, 2016 | 41.03 | 41.20 | 40.43 | 40.82 | 72,909 | -0.33(-0.80%) |
May 18, 2016 | 41.31 | 41.70 | 40.92 | 41.15 | 55,740 | -0.37(-0.89%) |
May 17, 2016 | 41.61 | 41.95 | 41.08 | 41.52 | 98,624 | -0.23(-0.55%) |
May 16, 2016 | 41.70 | 41.91 | 41.39 | 41.75 | 90,013 | +0.25(+0.60%) |
May 13, 2016 | 41.69 | 42.05 | 41.30 | 41.50 | 97,809 | -0.27(-0.65%) |
May 12, 2016 | 42.04 | 42.39 | 41.45 | 41.77 | 99,229 | +0.15(+0.36%) |
May 11, 2016 | 42.05 | 42.05 | 41.54 | 41.62 | 54,963 | -0.28(-0.67%) |
May 10, 2016 | 41.71 | 42.16 | 41.27 | 41.90 | 108,238 | +0.35(+0.84%) |
May 09, 2016 | 41.62 | 41.88 | 41.34 | 41.55 | 72,049 | -0.12(-0.29%) |
May 06, 2016 | 41.09 | 41.71 | 41.09 | 41.67 | 120,572 | +0.33(+0.80%) |
May 05, 2016 | 41.94 | 42.18 | 41.21 | 41.34 | 137,894 | -0.29(-0.70%) |
May 04, 2016 | 42.20 | 42.74 | 41.27 | 41.63 | 142,195 | -0.26(-0.62%) |
May 03, 2016 | 41.93 | 42.37 | 41.15 | 41.89 | 94,425 | -0.34(-0.81%) |
May 02, 2016 | 42.27 | 42.38 | 41.95 | 42.23 | 85,199 | +0.14(+0.33%) |
Apr 29, 2016 | 41.91 | 42.41 | 41.65 | 42.09 | 108,853 | -0.07(-0.17%) |
Apr 28, 2016 | 42.35 | 42.64 | 42.02 | 42.16 | 112,900 | -0.54(-1.26%) |
Apr 27, 2016 | 42.40 | 42.85 | 42.19 | 42.70 | 113,005 | +0.42(+0.99%) |
Apr 26, 2016 | 42.40 | 42.40 | 41.80 | 42.28 | 92,211 | +0.36(+0.86%) |
Apr 25, 2016 | 42.37 | 42.37 | 41.50 | 41.92 | 121,740 | -0.48(-1.13%) |
Apr 22, 2016 | 41.77 | 42.49 | 41.77 | 42.40 | 83,840 | +0.54(+1.29%) |
Apr 21, 2016 | 41.90 | 42.24 | 41.78 | 41.86 | 64,870 | -0.06(-0.14%) |
Apr 20, 2016 | 42.23 | 42.42 | 41.83 | 41.92 | 119,589 | -0.44(-1.04%) |
Apr 19, 2016 | 42.39 | 42.70 | 42.20 | 42.36 | 79,203 | +0.09(+0.21%) |
Apr 18, 2016 | 42.15 | 42.42 | 42.12 | 42.27 | 64,158 | +0.11(+0.26%) |
Apr 15, 2016 | 42.10 | 42.50 | 41.94 | 42.16 | 46,171 | -0.10(-0.24%) |
Apr 14, 2016 | 41.85 | 42.37 | 41.54 | 42.26 | 87,462 | +0.08(+0.19%) |
Apr 13, 2016 | 41.96 | 42.21 | 41.34 | 42.18 | 138,517 | +0.78(+1.88%) |
Apr 12, 2016 | 41.53 | 41.94 | 41.27 | 41.40 | 135,943 | -0.19(-0.46%) |
Apr 11, 2016 | 41.87 | 41.97 | 41.53 | 41.59 | 95,153 | +0.03(+0.07%) |
Apr 08, 2016 | 41.57 | 41.96 | 41.27 | 41.56 | 83,005 | +0.22(+0.53%) |
Apr 07, 2016 | 41.26 | 41.59 | 40.99 | 41.34 | 158,522 | -0.27(-0.65%) |
Apr 06, 2016 | 41.77 | 41.99 | 41.47 | 41.61 | 241,866 | -0.18(-0.43%) |
Apr 05, 2016 | 41.91 | 42.06 | 41.51 | 41.79 | 128,794 | -0.42(-1.00%) |
Apr 04, 2016 | 42.63 | 42.65 | 42.06 | 42.21 | 111,456 | -0.36(-0.85%) |
Apr 01, 2016 | 42.34 | 42.64 | 41.87 | 42.57 | 137,911 | -0.12(-0.28%) |
Mar 31, 2016 | 42.87 | 43.19 | 42.63 | 42.69 | 102,563 | -0.12(-0.28%) |
Mar 30, 2016 | 43.00 | 43.06 | 42.60 | 42.81 | 134,721 | +0.05(+0.12%) |
Mar 29, 2016 | 41.81 | 42.78 | 41.70 | 42.76 | 113,933 | +0.83(+1.98%) |
Mar 28, 2016 | 42.43 | 42.43 | 41.79 | 41.93 | 123,905 | -0.50(-1.18%) |
Mar 24, 2016 | 41.57 | 42.43 | 42.43 | 42.43 | 184,700 | +0.53(+1.26%) |
Mar 23, 2016 | 42.02 | 42.39 | 41.67 | 41.90 | 168,263 | -0.29(-0.69%) |
Mar 22, 2016 | 41.81 | 42.26 | 41.81 | 42.19 | 158,148 | +0.20(+0.48%) |
Mar 21, 2016 | 41.63 | 42.21 | 41.43 | 41.99 | 110,843 | +0.16(+0.38%) |
Mar 18, 2016 | 42.00 | 42.00 | 41.49 | 41.83 | 225,695 | +0.31(+0.75%) |
Mar 17, 2016 | 40.64 | 41.83 | 40.36 | 41.52 | 196,276 | +0.94(+2.32%) |
Mar 16, 2016 | 40.42 | 40.72 | 39.95 | 40.58 | 116,834 | +0.21(+0.52%) |
Mar 15, 2016 | 39.94 | 40.76 | 39.62 | 40.37 | 144,691 | +0.13(+0.32%) |
Mar 14, 2016 | 40.22 | 40.46 | 39.94 | 40.24 | 115,194 | -0.20(-0.49%) |
Mar 11, 2016 | 40.69 | 40.76 | 40.21 | 40.44 | 102,191 | -0.03(-0.07%) |
Mar 10, 2016 | 40.95 | 41.13 | 40.04 | 40.47 | 171,153 | -0.45(-1.10%) |
Mar 09, 2016 | 41.45 | 41.62 | 40.90 | 40.92 | 277,448 | -0.27(-0.66%) |
Mar 08, 2016 | 41.48 | 41.66 | 41.14 | 41.19 | 218,419 | -0.61(-1.46%) |
Mar 07, 2016 | 41.46 | 41.98 | 41.27 | 41.80 | 300,173 | +0.21(+0.50%) |
Mar 04, 2016 | 41.12 | 42.15 | 40.96 | 41.59 | 337,158 | +0.59(+1.44%) |
Mar 03, 2016 | 40.55 | 41.05 | 39.81 | 41.00 | 407,848 | +0.36(+0.89%) |
Mar 02, 2016 | 40.21 | 40.72 | 39.97 | 40.64 | 403,901 | +0.13(+0.32%) |