Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 41.84 | 41.88 | 41.44 | 41.72 | 2,524,840 | +0.11(+0.27%) |
May 27, 2016 | 41.38 | 41.61 | 41.61 | 41.61 | 43,063,332 | +0.16(+0.40%) |
May 26, 2016 | 41.56 | 41.66 | 41.31 | 41.45 | 2,121,167 | -0.11(-0.27%) |
May 25, 2016 | 41.67 | 41.81 | 41.35 | 41.56 | 3,679,986 | +0.01(+0.02%) |
May 24, 2016 | 41.37 | 41.67 | 41.00 | 41.55 | 919,730 | +0.46(+1.11%) |
May 23, 2016 | 41.12 | 41.27 | 40.99 | 41.09 | 521,684 | -0.16(-0.38%) |
May 20, 2016 | 41.15 | 41.51 | 41.15 | 41.25 | 967,333 | +0.14(+0.34%) |
May 19, 2016 | 40.81 | 41.18 | 40.67 | 41.11 | 1,073,725 | +0.04(+0.11%) |
May 18, 2016 | 40.61 | 41.50 | 40.61 | 41.07 | 1,332,095 | +0.33(+0.81%) |
May 17, 2016 | 40.88 | 41.08 | 40.48 | 40.74 | 985,953 | -0.19(-0.46%) |
May 16, 2016 | 40.63 | 41.24 | 40.63 | 40.93 | 792,240 | +0.24(+0.59%) |
May 13, 2016 | 40.92 | 40.96 | 40.49 | 40.69 | 741,444 | -0.31(-0.76%) |
May 12, 2016 | 40.89 | 41.04 | 40.75 | 41.00 | 848,941 | +0.30(+0.74%) |
May 11, 2016 | 41.07 | 41.26 | 40.66 | 40.70 | 675,865 | -0.52(-1.26%) |
May 10, 2016 | 40.74 | 41.21 | 40.46 | 41.21 | 941,953 | +0.72(+1.77%) |
May 09, 2016 | 40.38 | 40.66 | 40.33 | 40.50 | 852,106 | -0.04(-0.11%) |
May 06, 2016 | 40.45 | 40.64 | 40.31 | 40.54 | 857,017 | -0.10(-0.25%) |
May 05, 2016 | 40.78 | 40.95 | 40.54 | 40.64 | 1,037,315 | +0.02(+0.04%) |
May 04, 2016 | 39.84 | 40.68 | 39.84 | 40.63 | 1,447,599 | +0.58(+1.44%) |
May 03, 2016 | 40.12 | 40.32 | 39.82 | 40.05 | 1,193,764 | -0.44(-1.09%) |
May 02, 2016 | 39.90 | 40.57 | 39.85 | 40.49 | 1,861,440 | +0.74(+1.87%) |
Apr 29, 2016 | 39.44 | 40.10 | 39.13 | 39.75 | 2,321,647 | +1.39(+3.62%) |
Apr 28, 2016 | 38.73 | 38.81 | 38.29 | 38.36 | 1,150,535 | -0.61(-1.57%) |
Apr 27, 2016 | 38.99 | 39.23 | 38.86 | 38.97 | 556,421 | +0.06(+0.16%) |
Apr 26, 2016 | 38.83 | 39.00 | 38.67 | 38.91 | 792,559 | +0.14(+0.36%) |
Apr 25, 2016 | 38.84 | 38.89 | 38.56 | 38.77 | 949,104 | -0.10(-0.27%) |
Apr 22, 2016 | 38.58 | 39.09 | 38.56 | 38.87 | 1,694,077 | +0.24(+0.63%) |
Apr 21, 2016 | 39.02 | 39.31 | 38.62 | 38.63 | 904,796 | -0.54(-1.37%) |
Apr 20, 2016 | 39.19 | 39.29 | 38.81 | 39.17 | 568,901 | +0.03(+0.09%) |
Apr 19, 2016 | 39.09 | 39.43 | 38.92 | 39.13 | 1,030,491 | +0.03(+0.07%) |
Apr 18, 2016 | 38.69 | 39.13 | 38.62 | 39.11 | 782,234 | +0.31(+0.80%) |
Apr 15, 2016 | 38.61 | 38.81 | 38.53 | 38.80 | 752,483 | +0.22(+0.56%) |
Apr 14, 2016 | 38.61 | 38.74 | 38.41 | 38.58 | 786,165 | -0.09(-0.25%) |
Apr 13, 2016 | 38.15 | 38.68 | 38.09 | 38.68 | 766,518 | +0.61(+1.61%) |
Apr 12, 2016 | 37.89 | 38.13 | 37.62 | 38.06 | 912,397 | +0.25(+0.66%) |
Apr 11, 2016 | 37.61 | 38.14 | 37.30 | 37.81 | 673,249 | +0.18(+0.48%) |
Apr 08, 2016 | 37.83 | 37.93 | 37.53 | 37.63 | 728,420 | +0.14(+0.37%) |
Apr 07, 2016 | 37.73 | 37.81 | 37.27 | 37.49 | 1,264,650 | -0.49(-1.30%) |
Apr 06, 2016 | 37.80 | 38.04 | 37.63 | 37.99 | 750,144 | +0.23(+0.62%) |
Apr 05, 2016 | 38.06 | 38.18 | 37.74 | 37.75 | 683,625 | -0.61(-1.60%) |
Apr 04, 2016 | 38.48 | 38.62 | 38.21 | 38.37 | 1,249,149 | -0.16(-0.43%) |
Apr 01, 2016 | 38.24 | 38.59 | 38.03 | 38.53 | 743,141 | +0.13(+0.34%) |
Mar 31, 2016 | 38.26 | 38.56 | 38.24 | 38.40 | 1,039,415 | +0.09(+0.25%) |
Mar 30, 2016 | 38.39 | 38.55 | 38.24 | 38.30 | 885,290 | +0.09(+0.23%) |
Mar 29, 2016 | 37.92 | 38.25 | 37.77 | 38.22 | 1,374,039 | +0.29(+0.77%) |
Mar 28, 2016 | 38.02 | 38.09 | 37.87 | 37.93 | 922,130 | -0.04(-0.11%) |
Mar 24, 2016 | 37.85 | 37.97 | 37.97 | 37.97 | 780,834 | -0.03(-0.09%) |
Mar 23, 2016 | 38.07 | 38.12 | 37.79 | 38.00 | 833,431 | -0.07(-0.18%) |
Mar 22, 2016 | 37.94 | 38.26 | 37.82 | 38.07 | 747,902 | +0.00(+0.00%) |
Mar 21, 2016 | 38.09 | 38.20 | 37.85 | 38.07 | 919,285 | +0.36(+0.96%) |
Mar 18, 2016 | 37.58 | 37.99 | 37.53 | 37.71 | 1,913,987 | -0.03(-0.07%) |
Mar 17, 2016 | 37.07 | 37.90 | 37.07 | 37.74 | 980,830 | +0.64(+1.72%) |
Mar 16, 2016 | 36.64 | 37.22 | 36.54 | 37.10 | 1,275,429 | +0.26(+0.70%) |
Mar 15, 2016 | 36.51 | 36.91 | 36.38 | 36.84 | 1,015,801 | +0.19(+0.52%) |
Mar 14, 2016 | 36.69 | 36.77 | 36.27 | 36.65 | 852,591 | -0.13(-0.35%) |
Mar 11, 2016 | 36.22 | 36.78 | 36.17 | 36.78 | 1,136,733 | +0.94(+2.63%) |
Mar 10, 2016 | 35.65 | 35.84 | 35.34 | 35.84 | 979,195 | +0.36(+1.02%) |
Mar 09, 2016 | 35.38 | 35.54 | 35.19 | 35.47 | 1,179,776 | +0.18(+0.51%) |
Mar 08, 2016 | 35.35 | 35.45 | 35.04 | 35.29 | 628,781 | -0.26(-0.73%) |
Mar 07, 2016 | 35.26 | 35.63 | 35.04 | 35.55 | 602,544 | +0.16(+0.44%) |
Mar 04, 2016 | 35.11 | 35.40 | 34.89 | 35.40 | 983,043 | +0.27(+0.76%) |
Mar 03, 2016 | 34.76 | 35.13 | 34.64 | 35.13 | 871,199 | +0.33(+0.94%) |
Mar 02, 2016 | 34.59 | 34.81 | 34.33 | 34.80 | 1,377,418 | +0.07(+0.20%) |