Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 43.48 | 43.59 | 43.04 | 43.47 | 909,793 | +0.00(+0.00%) |
May 27, 2016 | 43.20 | 43.47 | 43.47 | 43.47 | 325,285 | +0.29(+0.68%) |
May 26, 2016 | 42.81 | 43.29 | 42.74 | 43.18 | 226,853 | +0.39(+0.92%) |
May 25, 2016 | 42.81 | 43.05 | 42.34 | 42.79 | 266,255 | +0.01(+0.03%) |
May 24, 2016 | 42.29 | 42.87 | 42.17 | 42.77 | 330,981 | +0.76(+1.81%) |
May 23, 2016 | 41.85 | 42.27 | 41.29 | 42.01 | 279,048 | +0.29(+0.69%) |
May 20, 2016 | 41.50 | 41.84 | 41.31 | 41.73 | 331,752 | +0.45(+1.09%) |
May 19, 2016 | 41.84 | 41.89 | 41.05 | 41.28 | 329,632 | -0.63(-1.51%) |
May 18, 2016 | 42.44 | 42.61 | 41.52 | 41.91 | 407,390 | -0.51(-1.20%) |
May 17, 2016 | 43.01 | 43.10 | 41.93 | 42.43 | 352,085 | -0.75(-1.74%) |
May 16, 2016 | 43.12 | 43.43 | 42.85 | 43.18 | 444,314 | +0.08(+0.19%) |
May 13, 2016 | 43.14 | 43.28 | 42.71 | 43.10 | 454,445 | -0.05(-0.12%) |
May 12, 2016 | 43.14 | 43.37 | 42.85 | 43.15 | 350,654 | +0.11(+0.25%) |
May 11, 2016 | 44.14 | 44.39 | 42.91 | 43.04 | 393,916 | -1.07(-2.43%) |
May 10, 2016 | 44.51 | 44.60 | 43.60 | 44.11 | 452,704 | -0.28(-0.63%) |
May 09, 2016 | 43.59 | 44.67 | 43.54 | 44.39 | 509,679 | +0.90(+2.06%) |
May 06, 2016 | 42.95 | 43.51 | 42.04 | 43.50 | 1,072,558 | -0.06(-0.13%) |
May 05, 2016 | 43.92 | 43.92 | 43.37 | 43.55 | 407,177 | -0.43(-0.98%) |
May 04, 2016 | 43.17 | 44.08 | 42.72 | 43.98 | 315,326 | +0.66(+1.52%) |
May 03, 2016 | 42.94 | 43.38 | 42.66 | 43.32 | 280,029 | +0.28(+0.65%) |
May 02, 2016 | 42.60 | 43.11 | 42.60 | 43.04 | 159,184 | +0.65(+1.54%) |
Apr 29, 2016 | 42.79 | 42.99 | 42.12 | 42.39 | 251,526 | -0.54(-1.26%) |
Apr 28, 2016 | 42.60 | 43.09 | 42.42 | 42.93 | 227,357 | +0.08(+0.19%) |
Apr 27, 2016 | 42.82 | 42.93 | 42.14 | 42.85 | 183,162 | -0.02(-0.04%) |
Apr 26, 2016 | 42.37 | 42.88 | 42.37 | 42.87 | 280,349 | +0.50(+1.19%) |
Apr 25, 2016 | 41.74 | 42.37 | 41.67 | 42.36 | 354,662 | +0.67(+1.61%) |
Apr 22, 2016 | 41.56 | 41.76 | 41.23 | 41.69 | 308,923 | +0.29(+0.69%) |
Apr 21, 2016 | 42.08 | 42.16 | 41.36 | 41.40 | 412,309 | -0.60(-1.42%) |
Apr 20, 2016 | 42.77 | 42.86 | 41.87 | 42.00 | 290,018 | -0.85(-1.98%) |
Apr 19, 2016 | 42.94 | 43.11 | 42.55 | 42.85 | 220,821 | +0.11(+0.25%) |
Apr 18, 2016 | 42.61 | 42.79 | 42.39 | 42.74 | 277,899 | +0.11(+0.26%) |
Apr 15, 2016 | 42.02 | 42.69 | 42.02 | 42.63 | 386,988 | +0.65(+1.56%) |
Apr 14, 2016 | 42.03 | 42.19 | 41.52 | 41.98 | 296,242 | +0.05(+0.12%) |
Apr 13, 2016 | 41.73 | 41.98 | 41.09 | 41.93 | 327,502 | +0.34(+0.82%) |
Apr 12, 2016 | 41.46 | 41.78 | 41.41 | 41.59 | 293,945 | +0.17(+0.42%) |
Apr 11, 2016 | 41.02 | 41.59 | 41.00 | 41.41 | 298,968 | +0.56(+1.37%) |
Apr 08, 2016 | 41.04 | 41.32 | 40.68 | 40.85 | 310,166 | +0.07(+0.18%) |
Apr 07, 2016 | 40.53 | 41.17 | 40.51 | 40.78 | 325,463 | +0.17(+0.43%) |
Apr 06, 2016 | 41.14 | 41.35 | 40.49 | 40.60 | 267,307 | -0.60(-1.45%) |
Apr 05, 2016 | 40.88 | 41.39 | 40.78 | 41.20 | 233,440 | +0.11(+0.26%) |
Apr 04, 2016 | 41.45 | 41.50 | 40.87 | 41.09 | 248,306 | -0.21(-0.50%) |
Apr 01, 2016 | 41.33 | 41.48 | 40.79 | 41.30 | 278,854 | -0.11(-0.27%) |
Mar 31, 2016 | 40.70 | 41.54 | 40.60 | 41.41 | 378,866 | +0.67(+1.65%) |
Mar 30, 2016 | 41.70 | 41.87 | 40.73 | 40.74 | 362,337 | -0.93(-2.23%) |
Mar 29, 2016 | 40.18 | 41.75 | 40.11 | 41.67 | 483,676 | +1.46(+3.64%) |
Mar 28, 2016 | 40.07 | 40.24 | 39.90 | 40.20 | 375,995 | +0.17(+0.43%) |
Mar 24, 2016 | 39.72 | 40.03 | 40.03 | 40.03 | 368,745 | +0.15(+0.38%) |
Mar 23, 2016 | 39.51 | 39.98 | 39.22 | 39.88 | 416,876 | +0.37(+0.93%) |
Mar 22, 2016 | 39.14 | 39.53 | 39.08 | 39.51 | 475,685 | +0.19(+0.48%) |
Mar 21, 2016 | 40.17 | 40.44 | 39.25 | 39.32 | 450,355 | -0.94(-2.33%) |
Mar 18, 2016 | 40.42 | 40.56 | 39.93 | 40.26 | 554,180 | +0.02(+0.05%) |
Mar 17, 2016 | 39.68 | 40.30 | 39.49 | 40.24 | 342,110 | +0.66(+1.66%) |
Mar 16, 2016 | 39.15 | 39.78 | 38.78 | 39.58 | 438,613 | +0.33(+0.83%) |
Mar 15, 2016 | 38.97 | 39.31 | 38.74 | 39.26 | 434,849 | +0.14(+0.35%) |
Mar 14, 2016 | 39.48 | 39.67 | 38.95 | 39.12 | 786,543 | -0.39(-0.98%) |
Mar 11, 2016 | 39.80 | 39.91 | 39.37 | 39.51 | 496,790 | +0.77(+1.98%) |
Mar 10, 2016 | 39.37 | 39.62 | 38.44 | 38.74 | 300,755 | -0.52(-1.33%) |
Mar 09, 2016 | 39.17 | 39.44 | 39.04 | 39.26 | 417,827 | +0.20(+0.50%) |
Mar 08, 2016 | 39.77 | 40.13 | 39.02 | 39.07 | 436,110 | -0.74(-1.85%) |
Mar 07, 2016 | 39.37 | 39.91 | 39.20 | 39.80 | 491,444 | +0.33(+0.82%) |
Mar 04, 2016 | 39.18 | 39.48 | 38.83 | 39.48 | 330,364 | +0.29(+0.74%) |
Mar 03, 2016 | 39.29 | 39.44 | 38.76 | 39.19 | 433,590 | -0.17(-0.44%) |
Mar 02, 2016 | 39.13 | 39.42 | 39.03 | 39.36 | 751,382 | +0.12(+0.30%) |