Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 39.87 | 40.11 | 39.40 | 39.67 | 1,518,087 | -0.33(-0.82%) |
May 27, 2016 | 39.62 | 40.00 | 40.00 | 40.00 | 944,110 | +0.31(+0.78%) |
May 26, 2016 | 40.02 | 40.35 | 39.50 | 39.69 | 1,010,964 | -0.40(-1.01%) |
May 25, 2016 | 40.18 | 40.37 | 39.78 | 40.09 | 1,375,295 | -0.05(-0.14%) |
May 24, 2016 | 39.80 | 40.31 | 39.72 | 40.14 | 1,516,732 | +0.47(+1.19%) |
May 23, 2016 | 39.43 | 39.85 | 39.30 | 39.67 | 1,760,215 | +0.01(+0.02%) |
May 20, 2016 | 39.81 | 40.45 | 39.42 | 39.66 | 2,404,310 | -0.15(-0.39%) |
May 19, 2016 | 39.46 | 39.89 | 39.28 | 39.82 | 1,582,048 | +0.24(+0.60%) |
May 18, 2016 | 40.57 | 40.76 | 39.36 | 39.58 | 2,514,983 | -1.25(-3.05%) |
May 17, 2016 | 40.61 | 40.95 | 40.36 | 40.83 | 1,476,547 | +0.22(+0.54%) |
May 16, 2016 | 40.90 | 41.00 | 40.44 | 40.61 | 1,529,562 | -0.19(-0.47%) |
May 13, 2016 | 41.12 | 41.35 | 40.38 | 40.80 | 1,550,336 | -0.46(-1.12%) |
May 12, 2016 | 41.64 | 41.95 | 40.84 | 41.26 | 1,570,759 | -0.17(-0.42%) |
May 11, 2016 | 42.94 | 43.09 | 41.41 | 41.44 | 1,538,524 | -1.69(-3.92%) |
May 10, 2016 | 42.52 | 43.25 | 42.37 | 43.13 | 1,295,145 | +0.63(+1.48%) |
May 09, 2016 | 42.58 | 43.05 | 42.35 | 42.50 | 1,770,482 | +0.55(+1.30%) |
May 06, 2016 | 41.52 | 41.97 | 40.86 | 41.95 | 1,381,857 | +0.29(+0.70%) |
May 05, 2016 | 42.77 | 42.77 | 41.64 | 41.66 | 1,653,133 | -1.04(-2.43%) |
May 04, 2016 | 41.98 | 42.86 | 41.90 | 42.70 | 1,803,567 | +0.62(+1.47%) |
May 03, 2016 | 42.19 | 42.43 | 41.74 | 42.08 | 1,919,178 | -0.41(-0.96%) |
May 02, 2016 | 42.51 | 42.76 | 42.02 | 42.49 | 1,553,708 | +0.17(+0.41%) |
Apr 29, 2016 | 43.12 | 43.43 | 41.80 | 42.32 | 2,402,634 | -0.88(-2.04%) |
Apr 28, 2016 | 43.23 | 43.99 | 42.32 | 43.20 | 2,870,634 | -0.36(-0.82%) |
Apr 27, 2016 | 43.51 | 43.90 | 43.08 | 43.56 | 2,035,637 | +0.01(+0.02%) |
Apr 26, 2016 | 43.36 | 43.67 | 43.19 | 43.55 | 1,081,939 | +0.15(+0.36%) |
Apr 25, 2016 | 44.12 | 44.15 | 43.05 | 43.39 | 1,743,691 | -0.65(-1.47%) |
Apr 22, 2016 | 43.10 | 44.32 | 43.03 | 44.04 | 1,568,237 | +0.71(+1.64%) |
Apr 21, 2016 | 43.88 | 44.07 | 43.28 | 43.33 | 1,370,812 | -0.36(-0.83%) |
Apr 20, 2016 | 44.05 | 44.41 | 43.67 | 43.69 | 1,233,490 | -0.15(-0.33%) |
Apr 19, 2016 | 43.73 | 43.86 | 43.15 | 43.84 | 997,847 | +0.16(+0.38%) |
Apr 18, 2016 | 43.69 | 43.99 | 43.50 | 43.67 | 951,453 | +0.01(+0.02%) |
Apr 15, 2016 | 43.52 | 43.74 | 43.37 | 43.67 | 1,566,108 | +0.17(+0.40%) |
Apr 14, 2016 | 43.77 | 44.16 | 43.21 | 43.49 | 1,384,381 | -0.28(-0.64%) |
Apr 13, 2016 | 44.34 | 44.38 | 43.32 | 43.77 | 1,615,647 | -0.56(-1.27%) |
Apr 12, 2016 | 44.39 | 44.58 | 43.84 | 44.34 | 1,659,507 | -0.12(-0.27%) |
Apr 11, 2016 | 44.24 | 45.13 | 44.17 | 44.46 | 1,867,431 | +0.31(+0.70%) |
Apr 08, 2016 | 44.41 | 44.49 | 43.74 | 44.15 | 852,616 | +0.01(+0.02%) |
Apr 07, 2016 | 44.02 | 44.49 | 43.96 | 44.14 | 1,205,086 | -0.06(-0.14%) |
Apr 06, 2016 | 43.25 | 44.38 | 42.89 | 44.20 | 1,831,008 | +1.09(+2.53%) |
Apr 05, 2016 | 42.14 | 43.25 | 42.00 | 43.11 | 2,828,197 | -0.46(-1.04%) |
Apr 04, 2016 | 43.59 | 43.86 | 43.27 | 43.57 | 633,529 | -0.08(-0.19%) |
Apr 01, 2016 | 42.79 | 43.90 | 42.79 | 43.65 | 1,367,794 | +0.72(+1.67%) |
Mar 31, 2016 | 42.62 | 43.46 | 42.50 | 42.93 | 1,076,601 | +0.17(+0.40%) |
Mar 30, 2016 | 42.86 | 42.90 | 42.32 | 42.76 | 806,225 | +0.14(+0.32%) |
Mar 29, 2016 | 42.08 | 42.82 | 42.08 | 42.62 | 1,301,033 | +0.46(+1.10%) |
Mar 28, 2016 | 41.19 | 42.44 | 41.01 | 42.15 | 1,122,472 | +0.91(+2.21%) |
Mar 24, 2016 | 41.20 | 41.24 | 41.24 | 41.24 | 1,010,029 | -0.19(-0.46%) |
Mar 23, 2016 | 41.44 | 41.76 | 41.22 | 41.44 | 707,610 | -0.40(-0.96%) |
Mar 22, 2016 | 42.21 | 42.27 | 41.76 | 41.84 | 710,019 | -0.48(-1.14%) |
Mar 21, 2016 | 42.58 | 42.58 | 41.39 | 42.32 | 863,588 | -0.04(-0.09%) |
Mar 18, 2016 | 42.12 | 42.77 | 41.91 | 42.35 | 2,243,012 | +0.56(+1.35%) |
Mar 17, 2016 | 41.92 | 42.26 | 41.70 | 41.79 | 1,409,348 | -0.25(-0.61%) |
Mar 16, 2016 | 41.64 | 42.22 | 41.42 | 42.05 | 954,323 | +0.17(+0.41%) |
Mar 15, 2016 | 42.25 | 42.36 | 41.78 | 41.87 | 572,345 | -0.50(-1.18%) |
Mar 14, 2016 | 42.31 | 42.58 | 41.95 | 42.37 | 715,755 | +0.08(+0.19%) |
Mar 11, 2016 | 42.26 | 42.86 | 42.09 | 42.29 | 948,634 | +0.46(+1.09%) |
Mar 10, 2016 | 42.39 | 42.55 | 41.59 | 41.84 | 1,003,817 | -0.28(-0.67%) |
Mar 09, 2016 | 42.21 | 42.66 | 41.96 | 42.12 | 1,047,840 | -0.09(-0.22%) |
Mar 08, 2016 | 42.25 | 43.12 | 42.14 | 42.21 | 1,554,588 | -0.54(-1.26%) |
Mar 07, 2016 | 41.32 | 43.09 | 41.18 | 42.75 | 3,382,763 | -1.06(-2.43%) |
Mar 04, 2016 | 43.23 | 43.95 | 42.89 | 43.81 | 1,425,619 | +0.62(+1.43%) |
Mar 03, 2016 | 42.57 | 43.34 | 42.20 | 43.19 | 1,399,640 | +0.51(+1.19%) |
Mar 02, 2016 | 42.24 | 43.13 | 42.24 | 42.68 | 2,088,439 | +0.59(+1.40%) |