Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 41.74 | 41.80 | 41.47 | 41.64 | 745,459 | -0.01(-0.03%) |
May 27, 2016 | 41.47 | 41.66 | 41.66 | 41.66 | 1,876,053 | +0.20(+0.49%) |
May 26, 2016 | 41.51 | 41.57 | 41.39 | 41.45 | 296,718 | -0.01(-0.03%) |
May 25, 2016 | 41.35 | 41.54 | 41.30 | 41.47 | 516,931 | +0.29(+0.71%) |
May 24, 2016 | 40.76 | 41.25 | 40.76 | 41.17 | 443,342 | +0.58(+1.43%) |
May 23, 2016 | 40.68 | 40.75 | 40.58 | 40.59 | 270,779 | -0.08(-0.20%) |
May 20, 2016 | 40.49 | 40.77 | 40.49 | 40.68 | 263,549 | +0.31(+0.78%) |
May 19, 2016 | 40.32 | 40.45 | 40.08 | 40.36 | 659,806 | -0.17(-0.42%) |
May 18, 2016 | 40.46 | 40.81 | 40.26 | 40.53 | 267,880 | +0.02(+0.05%) |
May 17, 2016 | 40.85 | 40.89 | 40.38 | 40.51 | 327,512 | -0.38(-0.93%) |
May 16, 2016 | 40.50 | 40.99 | 40.50 | 40.89 | 264,256 | +0.40(+0.99%) |
May 13, 2016 | 40.74 | 40.88 | 40.42 | 40.49 | 856,046 | -0.34(-0.84%) |
May 12, 2016 | 41.06 | 41.06 | 40.60 | 40.83 | 268,047 | -0.03(-0.06%) |
May 11, 2016 | 41.11 | 41.23 | 40.85 | 40.86 | 267,008 | -0.38(-0.93%) |
May 10, 2016 | 40.92 | 41.26 | 40.86 | 41.24 | 361,331 | +0.50(+1.22%) |
May 09, 2016 | 40.69 | 40.86 | 40.63 | 40.75 | 287,327 | +0.06(+0.14%) |
May 06, 2016 | 40.41 | 40.71 | 40.33 | 40.69 | 351,935 | +0.14(+0.35%) |
May 05, 2016 | 40.72 | 40.77 | 40.48 | 40.55 | 501,283 | -0.03(-0.09%) |
May 04, 2016 | 40.65 | 40.79 | 40.46 | 40.58 | 541,422 | -0.25(-0.62%) |
May 03, 2016 | 40.98 | 40.98 | 40.66 | 40.83 | 462,026 | -0.38(-0.93%) |
May 02, 2016 | 41.05 | 41.27 | 40.92 | 41.22 | 448,910 | +0.30(+0.75%) |
Apr 29, 2016 | 41.06 | 41.09 | 40.65 | 40.91 | 609,005 | -0.23(-0.55%) |
Apr 28, 2016 | 41.36 | 41.61 | 41.06 | 41.14 | 403,420 | -0.38(-0.92%) |
Apr 27, 2016 | 41.35 | 41.61 | 41.26 | 41.52 | 294,090 | +0.09(+0.22%) |
Apr 26, 2016 | 41.40 | 41.51 | 41.27 | 41.43 | 293,170 | +0.13(+0.31%) |
Apr 25, 2016 | 41.30 | 41.37 | 41.14 | 41.30 | 287,228 | -0.13(-0.31%) |
Apr 22, 2016 | 41.29 | 41.46 | 41.19 | 41.43 | 379,791 | +0.07(+0.17%) |
Apr 21, 2016 | 41.61 | 41.64 | 41.29 | 41.36 | 497,209 | -0.21(-0.51%) |
Apr 20, 2016 | 41.58 | 41.75 | 41.44 | 41.57 | 384,347 | +0.05(+0.13%) |
Apr 19, 2016 | 41.52 | 41.62 | 41.35 | 41.52 | 695,755 | +0.12(+0.28%) |
Apr 18, 2016 | 40.98 | 41.41 | 40.96 | 41.40 | 366,075 | +0.26(+0.64%) |
Apr 15, 2016 | 41.17 | 41.18 | 41.05 | 41.14 | 606,423 | -0.02(-0.05%) |
Apr 14, 2016 | 41.19 | 41.26 | 41.08 | 41.17 | 443,059 | +0.01(+0.02%) |
Apr 13, 2016 | 40.90 | 41.19 | 40.89 | 41.16 | 359,140 | +0.46(+1.13%) |
Apr 12, 2016 | 40.38 | 40.75 | 40.24 | 40.69 | 359,399 | +0.39(+0.96%) |
Apr 11, 2016 | 40.56 | 40.75 | 40.31 | 40.31 | 513,135 | -0.10(-0.24%) |
Apr 08, 2016 | 40.58 | 40.69 | 40.29 | 40.40 | 409,516 | +0.12(+0.30%) |
Apr 07, 2016 | 40.56 | 40.62 | 40.12 | 40.28 | 529,208 | -0.51(-1.24%) |
Apr 06, 2016 | 40.38 | 40.80 | 40.30 | 40.79 | 541,989 | +0.45(+1.12%) |
Apr 05, 2016 | 40.47 | 40.52 | 40.28 | 40.33 | 373,861 | -0.40(-0.97%) |
Apr 04, 2016 | 40.91 | 40.96 | 40.69 | 40.73 | 569,976 | -0.16(-0.39%) |
Apr 01, 2016 | 40.43 | 40.94 | 40.30 | 40.89 | 429,357 | +0.21(+0.52%) |
Mar 31, 2016 | 40.71 | 40.82 | 40.60 | 40.68 | 680,554 | -0.03(-0.09%) |
Mar 30, 2016 | 40.74 | 40.87 | 40.62 | 40.71 | 859,110 | +0.17(+0.41%) |
Mar 29, 2016 | 40.03 | 40.56 | 39.92 | 40.55 | 857,574 | +0.45(+1.13%) |
Mar 28, 2016 | 40.19 | 40.21 | 40.00 | 40.09 | 551,964 | +0.02(+0.04%) |
Mar 24, 2016 | 39.86 | 40.08 | 40.08 | 40.08 | 1,766,345 | -0.00(-0.01%) |
Mar 23, 2016 | 40.35 | 40.35 | 40.07 | 40.08 | 1,890,310 | -0.33(-0.82%) |
Mar 22, 2016 | 40.23 | 40.55 | 40.19 | 40.41 | 436,139 | -0.01(-0.02%) |
Mar 21, 2016 | 40.33 | 40.52 | 40.27 | 40.42 | 457,199 | +0.04(+0.10%) |
Mar 18, 2016 | 40.34 | 40.43 | 40.27 | 40.38 | 896,736 | +0.18(+0.44%) |
Mar 17, 2016 | 39.90 | 40.30 | 39.79 | 40.20 | 1,035,113 | +0.31(+0.77%) |
Mar 16, 2016 | 39.56 | 39.98 | 39.54 | 39.90 | 934,537 | +0.26(+0.67%) |
Mar 15, 2016 | 39.57 | 39.65 | 39.48 | 39.63 | 735,939 | -0.16(-0.40%) |
Mar 14, 2016 | 39.72 | 39.88 | 39.62 | 39.79 | 1,306,130 | -0.03(-0.09%) |
Mar 11, 2016 | 39.48 | 39.85 | 39.48 | 39.83 | 729,637 | +0.70(+1.78%) |
Mar 10, 2016 | 39.30 | 39.49 | 38.78 | 39.13 | 1,142,301 | -0.07(-0.17%) |
Mar 09, 2016 | 39.18 | 39.24 | 39.01 | 39.19 | 784,059 | +0.20(+0.50%) |
Mar 08, 2016 | 39.27 | 39.31 | 38.97 | 39.00 | 559,801 | -0.49(-1.24%) |
Mar 07, 2016 | 39.24 | 39.58 | 39.24 | 39.49 | 5,524,534 | +0.07(+0.17%) |
Mar 04, 2016 | 39.34 | 39.61 | 39.13 | 39.42 | 410,334 | +0.16(+0.40%) |
Mar 03, 2016 | 39.01 | 39.28 | 38.94 | 39.27 | 470,713 | +0.18(+0.47%) |
Mar 02, 2016 | 38.79 | 39.10 | 38.72 | 39.08 | 2,572,106 | +0.23(+0.58%) |