Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 39.80 | 40.19 | 39.45 | 39.76 | 3,652,586 | -0.01(-0.02%) |
May 27, 2016 | 39.26 | 39.77 | 39.77 | 39.77 | 834,201 | +0.29(+0.73%) |
May 26, 2016 | 40.20 | 40.32 | 39.15 | 39.48 | 1,076,995 | -0.45(-1.13%) |
May 25, 2016 | 39.45 | 40.40 | 39.23 | 39.93 | 1,314,569 | +1.00(+2.57%) |
May 24, 2016 | 39.12 | 39.27 | 38.46 | 38.93 | 1,707,913 | +0.09(+0.23%) |
May 23, 2016 | 39.02 | 39.72 | 38.71 | 38.84 | 1,216,700 | -0.28(-0.71%) |
May 20, 2016 | 39.12 | 39.72 | 38.90 | 39.12 | 881,959 | +0.06(+0.16%) |
May 19, 2016 | 38.16 | 39.11 | 37.54 | 39.06 | 1,742,509 | +0.72(+1.88%) |
May 18, 2016 | 40.27 | 40.34 | 38.22 | 38.34 | 1,397,800 | -2.42(-5.94%) |
May 17, 2016 | 39.88 | 41.33 | 39.66 | 40.76 | 1,127,177 | +0.89(+2.23%) |
May 16, 2016 | 39.46 | 40.19 | 39.39 | 39.87 | 692,033 | +0.61(+1.55%) |
May 13, 2016 | 40.26 | 40.49 | 39.14 | 39.26 | 1,541,796 | -1.12(-2.78%) |
May 12, 2016 | 41.78 | 42.14 | 40.33 | 40.38 | 797,148 | -0.70(-1.70%) |
May 11, 2016 | 41.13 | 41.46 | 40.45 | 41.08 | 702,050 | -0.09(-0.22%) |
May 10, 2016 | 40.87 | 41.43 | 40.25 | 41.17 | 651,779 | +0.23(+0.57%) |
May 09, 2016 | 42.10 | 42.47 | 40.89 | 40.94 | 1,185,769 | -1.53(-3.61%) |
May 06, 2016 | 41.99 | 42.68 | 41.74 | 42.47 | 628,254 | +0.41(+0.98%) |
May 05, 2016 | 44.10 | 44.18 | 42.00 | 42.06 | 1,242,117 | -1.30(-3.00%) |
May 04, 2016 | 43.65 | 45.38 | 43.29 | 43.36 | 1,630,830 | -0.56(-1.27%) |
May 03, 2016 | 43.57 | 44.60 | 42.79 | 43.92 | 1,977,833 | -1.11(-2.47%) |
May 02, 2016 | 45.23 | 45.45 | 44.01 | 45.03 | 1,700,231 | +0.00(+0.00%) |
Apr 29, 2016 | 45.67 | 45.96 | 44.49 | 45.03 | 1,343,154 | -0.45(-0.99%) |
Apr 28, 2016 | 46.45 | 47.13 | 45.31 | 45.48 | 1,288,887 | -1.37(-2.93%) |
Apr 27, 2016 | 46.48 | 47.00 | 45.92 | 46.85 | 1,049,555 | +0.60(+1.30%) |
Apr 26, 2016 | 45.92 | 46.43 | 45.43 | 46.25 | 978,415 | +0.65(+1.44%) |
Apr 25, 2016 | 46.19 | 46.70 | 45.36 | 45.59 | 1,078,167 | -0.85(-1.84%) |
Apr 22, 2016 | 46.40 | 47.15 | 45.75 | 46.45 | 1,257,718 | +0.20(+0.43%) |
Apr 21, 2016 | 44.20 | 47.39 | 43.96 | 46.25 | 2,528,736 | +2.35(+5.35%) |
Apr 20, 2016 | 44.18 | 44.32 | 43.33 | 43.90 | 707,180 | -0.36(-0.81%) |
Apr 19, 2016 | 43.10 | 44.46 | 42.79 | 44.26 | 958,857 | +1.53(+3.57%) |
Apr 18, 2016 | 41.30 | 42.79 | 41.09 | 42.73 | 726,686 | +0.62(+1.47%) |
Apr 15, 2016 | 41.85 | 42.34 | 41.26 | 42.11 | 556,311 | +0.26(+0.62%) |
Apr 14, 2016 | 42.17 | 42.17 | 41.71 | 41.85 | 439,362 | -0.08(-0.19%) |
Apr 13, 2016 | 41.69 | 42.16 | 41.48 | 41.93 | 448,462 | +0.74(+1.79%) |
Apr 12, 2016 | 40.19 | 41.55 | 39.88 | 41.20 | 855,155 | +1.38(+3.47%) |
Apr 11, 2016 | 40.08 | 40.71 | 39.56 | 39.82 | 645,630 | -0.04(-0.09%) |
Apr 08, 2016 | 40.08 | 40.76 | 39.74 | 39.85 | 649,723 | +0.66(+1.69%) |
Apr 07, 2016 | 40.08 | 40.38 | 39.04 | 39.19 | 714,529 | -1.35(-3.34%) |
Apr 06, 2016 | 39.96 | 40.62 | 39.31 | 40.54 | 874,495 | +0.81(+2.03%) |
Apr 05, 2016 | 39.93 | 40.21 | 39.45 | 39.73 | 840,325 | -0.63(-1.56%) |
Apr 04, 2016 | 42.61 | 42.61 | 40.36 | 40.36 | 1,009,220 | -2.29(-5.36%) |
Apr 01, 2016 | 40.85 | 42.70 | 40.43 | 42.65 | 891,895 | +1.11(+2.68%) |
Mar 31, 2016 | 42.07 | 42.29 | 41.38 | 41.54 | 658,154 | -0.56(-1.32%) |
Mar 30, 2016 | 42.03 | 42.70 | 41.78 | 42.09 | 477,412 | +0.48(+1.16%) |
Mar 29, 2016 | 41.27 | 41.77 | 40.62 | 41.61 | 689,483 | -0.12(-0.28%) |
Mar 28, 2016 | 41.94 | 42.04 | 41.03 | 41.73 | 487,513 | +0.12(+0.28%) |
Mar 24, 2016 | 40.79 | 41.61 | 41.61 | 41.61 | 582,396 | -0.39(-0.94%) |
Mar 23, 2016 | 42.54 | 42.45 | 41.72 | 42.00 | 1,076,151 | -0.54(-1.27%) |
Mar 22, 2016 | 42.31 | 42.91 | 41.90 | 42.54 | 724,243 | -0.16(-0.38%) |
Mar 21, 2016 | 42.96 | 43.59 | 42.03 | 42.70 | 769,737 | -0.67(-1.55%) |
Mar 18, 2016 | 43.65 | 44.48 | 42.88 | 43.38 | 1,452,742 | -0.04(-0.08%) |
Mar 17, 2016 | 41.95 | 43.70 | 41.95 | 43.41 | 1,160,417 | +1.70(+4.06%) |
Mar 16, 2016 | 40.48 | 41.82 | 40.19 | 41.72 | 1,280,618 | +1.49(+3.70%) |
Mar 15, 2016 | 40.37 | 40.45 | 39.50 | 40.23 | 625,037 | -0.83(-2.03%) |
Mar 14, 2016 | 41.16 | 41.57 | 40.39 | 41.06 | 827,003 | -0.87(-2.08%) |
Mar 11, 2016 | 40.90 | 42.41 | 40.67 | 41.93 | 890,473 | +1.63(+4.05%) |
Mar 10, 2016 | 39.52 | 40.56 | 39.09 | 40.30 | 1,469,911 | +0.53(+1.33%) |
Mar 09, 2016 | 39.32 | 39.91 | 38.74 | 39.77 | 1,149,009 | +1.31(+3.41%) |
Mar 08, 2016 | 40.37 | 40.63 | 38.12 | 38.46 | 1,251,524 | -2.41(-5.90%) |
Mar 07, 2016 | 40.60 | 41.40 | 40.26 | 40.87 | 1,113,601 | +0.33(+0.82%) |
Mar 04, 2016 | 41.18 | 41.54 | 39.92 | 40.54 | 1,636,627 | -0.47(-1.14%) |
Mar 03, 2016 | 40.91 | 41.71 | 40.66 | 41.01 | 885,326 | -0.04(-0.09%) |
Mar 02, 2016 | 40.00 | 41.14 | 39.67 | 41.04 | 1,184,234 | +0.83(+2.07%) |