Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 43.38 | 43.38 | 42.83 | 43.15 | 512,240 | +0.02(+0.05%) |
May 27, 2016 | 42.98 | 43.13 | 43.13 | 43.13 | 832,700 | +0.19(+0.44%) |
May 26, 2016 | 43.19 | 43.37 | 42.47 | 42.94 | 979,918 | -0.04(-0.09%) |
May 25, 2016 | 42.92 | 43.40 | 42.52 | 42.98 | 897,166 | +0.05(+0.12%) |
May 24, 2016 | 42.48 | 43.04 | 42.13 | 42.93 | 756,645 | +0.76(+1.80%) |
May 23, 2016 | 42.04 | 42.59 | 41.85 | 42.17 | 529,917 | -0.08(-0.19%) |
May 20, 2016 | 41.67 | 42.38 | 41.50 | 42.25 | 661,789 | +0.90(+2.18%) |
May 19, 2016 | 41.32 | 42.00 | 41.22 | 41.35 | 749,967 | -0.16(-0.39%) |
May 18, 2016 | 40.95 | 42.00 | 40.91 | 41.51 | 1,574,286 | +0.70(+1.72%) |
May 17, 2016 | 42.01 | 42.24 | 40.59 | 40.81 | 4,168,538 | -2.30(-5.34%) |
May 16, 2016 | 42.48 | 43.46 | 42.28 | 43.11 | 604,685 | +0.70(+1.65%) |
May 13, 2016 | 42.43 | 42.98 | 42.06 | 42.41 | 343,133 | -0.13(-0.31%) |
May 12, 2016 | 42.52 | 42.99 | 41.93 | 42.54 | 316,892 | +0.13(+0.31%) |
May 11, 2016 | 42.48 | 43.08 | 42.16 | 42.41 | 324,725 | -0.19(-0.45%) |
May 10, 2016 | 42.82 | 43.06 | 42.44 | 42.60 | 369,511 | +0.04(+0.09%) |
May 09, 2016 | 43.08 | 43.36 | 42.23 | 42.56 | 382,783 | -0.70(-1.62%) |
May 06, 2016 | 42.25 | 43.32 | 42.06 | 43.26 | 392,129 | +0.86(+2.03%) |
May 05, 2016 | 42.57 | 43.23 | 42.30 | 42.40 | 1,232,457 | -0.14(-0.33%) |
May 04, 2016 | 42.79 | 42.94 | 41.45 | 42.54 | 691,575 | -0.70(-1.62%) |
May 03, 2016 | 45.45 | 45.72 | 41.00 | 43.24 | 1,656,765 | +0.38(+0.89%) |
May 02, 2016 | 42.83 | 43.26 | 42.27 | 42.86 | 482,586 | +0.13(+0.30%) |
Apr 29, 2016 | 43.33 | 43.64 | 41.95 | 42.73 | 548,478 | -0.62(-1.43%) |
Apr 28, 2016 | 44.22 | 45.35 | 43.26 | 43.35 | 796,807 | -0.99(-2.23%) |
Apr 27, 2016 | 44.16 | 44.68 | 43.22 | 44.34 | 809,914 | +0.33(+0.75%) |
Apr 26, 2016 | 43.63 | 44.37 | 42.45 | 44.01 | 402,502 | +0.34(+0.78%) |
Apr 25, 2016 | 44.11 | 44.72 | 43.30 | 43.67 | 486,683 | -0.25(-0.57%) |
Apr 22, 2016 | 43.82 | 44.19 | 43.04 | 43.92 | 384,579 | +0.00(+0.00%) |
Apr 21, 2016 | 44.00 | 44.45 | 43.58 | 43.92 | 510,534 | +0.25(+0.57%) |
Apr 20, 2016 | 43.60 | 44.04 | 43.46 | 43.67 | 304,481 | +0.00(+0.00%) |
Apr 19, 2016 | 44.64 | 44.76 | 43.17 | 43.67 | 436,878 | -0.87(-1.95%) |
Apr 18, 2016 | 44.39 | 44.76 | 44.35 | 44.54 | 192,886 | -0.05(-0.11%) |
Apr 15, 2016 | 44.47 | 45.13 | 44.29 | 44.59 | 537,172 | -0.11(-0.25%) |
Apr 14, 2016 | 43.98 | 44.85 | 43.73 | 44.70 | 361,753 | +0.76(+1.73%) |
Apr 13, 2016 | 42.79 | 43.94 | 42.63 | 43.94 | 440,087 | +1.46(+3.44%) |
Apr 12, 2016 | 42.65 | 43.21 | 42.40 | 42.48 | 416,958 | -0.15(-0.35%) |
Apr 11, 2016 | 44.32 | 44.65 | 42.34 | 42.63 | 839,026 | -0.32(-0.75%) |
Apr 08, 2016 | 42.41 | 43.74 | 42.00 | 42.95 | 751,944 | +1.18(+2.82%) |
Apr 07, 2016 | 41.59 | 42.02 | 41.38 | 41.77 | 423,753 | -0.19(-0.45%) |
Apr 06, 2016 | 41.19 | 42.19 | 41.07 | 41.96 | 290,417 | +0.89(+2.17%) |
Apr 05, 2016 | 40.83 | 41.54 | 40.42 | 41.07 | 233,754 | -0.17(-0.41%) |
Apr 04, 2016 | 41.39 | 41.91 | 40.99 | 41.24 | 320,317 | -0.16(-0.39%) |
Apr 01, 2016 | 40.77 | 41.58 | 40.46 | 41.40 | 369,803 | +0.39(+0.95%) |
Mar 31, 2016 | 41.41 | 41.91 | 40.83 | 41.01 | 355,244 | -0.25(-0.61%) |
Mar 30, 2016 | 41.99 | 42.33 | 40.89 | 41.26 | 379,635 | -0.58(-1.39%) |
Mar 29, 2016 | 40.36 | 41.87 | 40.35 | 41.84 | 606,306 | +1.63(+4.05%) |
Mar 28, 2016 | 40.69 | 40.80 | 39.95 | 40.21 | 501,400 | -0.56(-1.37%) |
Mar 24, 2016 | 40.13 | 40.77 | 40.77 | 40.77 | 580,800 | +0.34(+0.84%) |
Mar 23, 2016 | 40.87 | 41.11 | 40.40 | 40.43 | 238,845 | -0.41(-1.00%) |
Mar 22, 2016 | 39.66 | 41.23 | 39.50 | 40.84 | 534,128 | +0.83(+2.07%) |
Mar 21, 2016 | 39.70 | 40.42 | 39.27 | 40.01 | 348,637 | +0.25(+0.63%) |
Mar 18, 2016 | 39.57 | 39.97 | 38.71 | 39.76 | 944,621 | +0.24(+0.61%) |
Mar 17, 2016 | 38.90 | 39.74 | 38.43 | 39.52 | 787,897 | +0.53(+1.36%) |
Mar 16, 2016 | 38.40 | 39.19 | 38.06 | 38.99 | 571,641 | +0.43(+1.12%) |
Mar 15, 2016 | 38.31 | 38.77 | 38.03 | 38.56 | 443,360 | -0.36(-0.92%) |
Mar 14, 2016 | 39.27 | 39.33 | 38.91 | 38.92 | 363,347 | -0.58(-1.47%) |
Mar 11, 2016 | 38.70 | 39.51 | 38.26 | 39.50 | 349,691 | +1.12(+2.92%) |
Mar 10, 2016 | 39.31 | 39.31 | 38.02 | 38.38 | 382,023 | -0.83(-2.12%) |
Mar 09, 2016 | 38.76 | 39.37 | 38.22 | 39.21 | 546,127 | +0.63(+1.63%) |
Mar 08, 2016 | 38.89 | 39.37 | 38.55 | 38.58 | 506,831 | -0.44(-1.13%) |
Mar 07, 2016 | 38.87 | 39.24 | 38.59 | 39.02 | 432,306 | -0.05(-0.13%) |
Mar 04, 2016 | 38.88 | 39.67 | 38.10 | 39.07 | 491,560 | +0.11(+0.28%) |
Mar 03, 2016 | 38.74 | 39.57 | 38.55 | 38.96 | 732,277 | +0.35(+0.91%) |
Mar 02, 2016 | 37.41 | 38.71 | 37.09 | 38.61 | 656,972 | +0.95(+2.52%) |