Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 41.95 | 42.07 | 41.64 | 41.85 | 3,727,625 | -0.05(-0.12%) |
May 27, 2016 | 41.82 | 41.90 | 41.90 | 41.90 | 803,414 | +0.11(+0.27%) |
May 26, 2016 | 41.41 | 41.80 | 41.38 | 41.79 | 1,238,170 | +0.31(+0.75%) |
May 25, 2016 | 41.95 | 42.04 | 41.41 | 41.48 | 1,743,410 | -0.35(-0.83%) |
May 24, 2016 | 41.42 | 41.86 | 41.42 | 41.82 | 1,030,937 | +0.50(+1.22%) |
May 23, 2016 | 41.43 | 41.43 | 41.19 | 41.32 | 1,335,893 | -0.02(-0.04%) |
May 20, 2016 | 41.54 | 41.71 | 41.23 | 41.34 | 1,562,773 | -0.01(-0.02%) |
May 19, 2016 | 41.15 | 41.42 | 40.97 | 41.35 | 1,000,979 | +0.03(+0.06%) |
May 18, 2016 | 41.22 | 41.74 | 41.03 | 41.32 | 1,646,683 | +0.09(+0.21%) |
May 17, 2016 | 42.15 | 42.18 | 41.16 | 41.23 | 2,087,367 | -0.90(-2.14%) |
May 16, 2016 | 41.95 | 42.29 | 41.70 | 42.14 | 1,115,167 | +0.13(+0.31%) |
May 13, 2016 | 42.29 | 42.44 | 41.92 | 42.01 | 1,089,443 | -0.33(-0.78%) |
May 12, 2016 | 42.14 | 42.43 | 42.09 | 42.33 | 897,146 | +0.20(+0.47%) |
May 11, 2016 | 42.22 | 42.29 | 41.91 | 42.14 | 1,182,984 | -0.09(-0.21%) |
May 10, 2016 | 41.92 | 42.22 | 41.79 | 42.22 | 1,267,764 | +0.29(+0.68%) |
May 09, 2016 | 41.58 | 42.01 | 41.34 | 41.94 | 1,601,082 | +0.36(+0.88%) |
May 06, 2016 | 41.09 | 41.60 | 40.74 | 41.57 | 1,292,634 | +0.45(+1.10%) |
May 05, 2016 | 41.16 | 41.49 | 40.94 | 41.12 | 1,303,605 | -0.12(-0.29%) |
May 04, 2016 | 40.61 | 41.29 | 40.56 | 41.24 | 1,755,497 | +0.38(+0.93%) |
May 03, 2016 | 41.14 | 41.16 | 40.56 | 40.86 | 2,497,271 | -0.36(-0.88%) |
May 02, 2016 | 40.82 | 41.28 | 40.78 | 41.23 | 2,544,651 | +0.42(+1.04%) |
Apr 29, 2016 | 41.00 | 41.19 | 40.52 | 40.80 | 3,352,130 | -0.16(-0.38%) |
Apr 28, 2016 | 40.07 | 41.01 | 40.07 | 40.96 | 3,176,203 | +0.66(+1.63%) |
Apr 27, 2016 | 39.98 | 40.33 | 39.92 | 40.30 | 1,515,634 | +0.33(+0.82%) |
Apr 26, 2016 | 39.78 | 40.03 | 39.78 | 39.97 | 1,272,681 | +0.30(+0.76%) |
Apr 25, 2016 | 39.54 | 39.72 | 39.49 | 39.66 | 1,138,259 | +0.02(+0.04%) |
Apr 22, 2016 | 39.59 | 39.83 | 39.49 | 39.65 | 1,528,037 | +0.10(+0.26%) |
Apr 21, 2016 | 39.91 | 40.12 | 39.53 | 39.54 | 2,086,926 | -0.49(-1.21%) |
Apr 20, 2016 | 40.37 | 40.57 | 40.01 | 40.03 | 957,368 | -0.23(-0.58%) |
Apr 19, 2016 | 40.36 | 40.56 | 40.25 | 40.26 | 1,465,416 | -0.03(-0.06%) |
Apr 18, 2016 | 39.88 | 40.35 | 39.80 | 40.29 | 1,657,228 | +0.29(+0.72%) |
Apr 15, 2016 | 40.04 | 40.23 | 39.90 | 40.00 | 1,193,544 | +0.18(+0.46%) |
Apr 14, 2016 | 39.89 | 40.15 | 39.75 | 39.82 | 1,719,352 | -0.06(-0.15%) |
Apr 13, 2016 | 39.92 | 40.05 | 39.63 | 39.88 | 2,064,097 | +0.07(+0.17%) |
Apr 12, 2016 | 39.82 | 39.92 | 39.68 | 39.81 | 1,956,441 | +0.03(+0.07%) |
Apr 11, 2016 | 40.40 | 40.53 | 39.76 | 39.79 | 1,449,560 | -0.42(-1.06%) |
Apr 08, 2016 | 40.29 | 40.51 | 40.13 | 40.21 | 1,208,996 | +0.13(+0.32%) |
Apr 07, 2016 | 40.04 | 40.25 | 39.96 | 40.08 | 1,529,927 | -0.03(-0.06%) |
Apr 06, 2016 | 40.36 | 40.67 | 39.85 | 40.11 | 1,919,787 | -0.22(-0.54%) |
Apr 05, 2016 | 39.86 | 40.32 | 39.61 | 40.32 | 3,316,107 | +0.22(+0.54%) |
Apr 04, 2016 | 41.81 | 40.83 | 40.03 | 40.11 | 5,087,219 | -1.71(-4.08%) |
Apr 01, 2016 | 41.18 | 41.86 | 41.09 | 41.81 | 1,820,080 | +0.51(+1.24%) |
Mar 31, 2016 | 41.94 | 42.01 | 41.27 | 41.30 | 3,439,553 | -0.61(-1.45%) |
Mar 30, 2016 | 42.06 | 42.21 | 41.83 | 41.91 | 1,259,706 | -0.06(-0.14%) |
Mar 29, 2016 | 41.58 | 42.00 | 41.46 | 41.97 | 1,429,103 | +0.35(+0.85%) |
Mar 28, 2016 | 41.58 | 41.76 | 41.41 | 41.62 | 1,277,563 | +0.16(+0.39%) |
Mar 24, 2016 | 41.21 | 41.45 | 41.45 | 41.45 | 1,726,481 | +0.21(+0.50%) |
Mar 23, 2016 | 40.96 | 41.30 | 40.92 | 41.25 | 1,529,573 | +0.23(+0.57%) |
Mar 22, 2016 | 41.25 | 41.50 | 40.94 | 41.01 | 1,803,523 | -0.48(-1.16%) |
Mar 21, 2016 | 41.51 | 41.58 | 41.35 | 41.50 | 1,039,872 | -0.02(-0.04%) |
Mar 18, 2016 | 41.39 | 41.57 | 41.15 | 41.51 | 5,163,799 | +0.17(+0.42%) |
Mar 17, 2016 | 41.24 | 41.41 | 41.11 | 41.34 | 1,842,292 | +0.11(+0.27%) |
Mar 16, 2016 | 40.88 | 41.38 | 40.68 | 41.23 | 1,374,795 | +0.35(+0.86%) |
Mar 15, 2016 | 40.21 | 40.99 | 40.21 | 40.88 | 1,745,039 | +0.38(+0.94%) |
Mar 14, 2016 | 40.56 | 40.81 | 40.37 | 40.50 | 1,725,926 | -0.25(-0.61%) |
Mar 11, 2016 | 40.81 | 40.93 | 40.59 | 40.75 | 1,463,928 | +0.32(+0.79%) |
Mar 10, 2016 | 40.61 | 40.76 | 40.04 | 40.43 | 1,370,352 | -0.06(-0.15%) |
Mar 09, 2016 | 40.39 | 40.80 | 40.32 | 40.49 | 1,818,603 | +0.32(+0.79%) |
Mar 08, 2016 | 40.26 | 40.52 | 39.82 | 40.17 | 1,733,349 | -0.24(-0.60%) |
Mar 07, 2016 | 40.36 | 40.49 | 40.18 | 40.41 | 1,455,158 | -0.16(-0.38%) |
Mar 04, 2016 | 40.67 | 40.70 | 40.26 | 40.57 | 2,601,141 | -0.10(-0.25%) |
Mar 03, 2016 | 40.38 | 40.70 | 39.98 | 40.67 | 2,022,028 | +0.13(+0.32%) |
Mar 02, 2016 | 40.15 | 40.55 | 39.99 | 40.54 | 1,906,974 | +0.40(+1.01%) |