Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 40.74 | 40.97 | 40.15 | 40.84 | 5,602,953 | +0.13(+0.32%) |
May 27, 2016 | 40.71 | 40.71 | 40.71 | 40.71 | 2,990,488 | +0.14(+0.33%) |
May 26, 2016 | 40.23 | 40.60 | 40.10 | 40.57 | 2,404,663 | +0.35(+0.88%) |
May 25, 2016 | 40.27 | 40.29 | 39.49 | 40.22 | 2,807,292 | -0.03(-0.08%) |
May 24, 2016 | 40.20 | 40.39 | 40.08 | 40.25 | 3,462,566 | +0.26(+0.64%) |
May 23, 2016 | 40.13 | 40.26 | 39.80 | 40.00 | 3,398,977 | -0.09(-0.24%) |
May 20, 2016 | 40.19 | 40.19 | 39.50 | 40.09 | 4,939,462 | +0.09(+0.24%) |
May 19, 2016 | 39.86 | 40.07 | 39.62 | 40.00 | 9,090,807 | -1.23(-2.99%) |
May 18, 2016 | 42.19 | 42.33 | 40.75 | 41.23 | 3,824,938 | -1.10(-2.61%) |
May 17, 2016 | 43.13 | 43.13 | 42.16 | 42.33 | 3,055,784 | -0.96(-2.21%) |
May 16, 2016 | 43.09 | 43.42 | 42.83 | 43.29 | 1,748,884 | +0.20(+0.46%) |
May 13, 2016 | 43.28 | 43.35 | 42.69 | 43.09 | 1,566,095 | -0.35(-0.81%) |
May 12, 2016 | 42.88 | 43.72 | 42.53 | 43.44 | 2,361,043 | +0.59(+1.38%) |
May 11, 2016 | 43.39 | 43.48 | 42.20 | 42.85 | 2,572,165 | -0.64(-1.48%) |
May 10, 2016 | 43.46 | 43.59 | 43.19 | 43.50 | 1,860,925 | +0.12(+0.28%) |
May 09, 2016 | 43.18 | 43.42 | 42.78 | 43.38 | 2,147,982 | +0.31(+0.72%) |
May 06, 2016 | 42.31 | 43.06 | 42.09 | 43.06 | 2,280,322 | +0.79(+1.87%) |
May 05, 2016 | 42.03 | 42.74 | 42.00 | 42.27 | 2,855,377 | +0.02(+0.05%) |
May 04, 2016 | 40.93 | 42.63 | 40.88 | 42.25 | 3,794,474 | +1.13(+2.75%) |
May 03, 2016 | 40.51 | 41.14 | 40.46 | 41.12 | 2,360,856 | +0.61(+1.50%) |
May 02, 2016 | 40.23 | 40.91 | 40.16 | 40.51 | 2,043,955 | +0.41(+1.03%) |
Apr 29, 2016 | 40.10 | 40.23 | 39.75 | 40.10 | 3,396,889 | -0.18(-0.45%) |
Apr 28, 2016 | 39.88 | 40.33 | 39.85 | 40.28 | 2,222,325 | +0.15(+0.37%) |
Apr 27, 2016 | 40.46 | 40.46 | 39.45 | 40.13 | 3,145,594 | -0.10(-0.25%) |
Apr 26, 2016 | 40.73 | 40.96 | 40.02 | 40.23 | 3,108,703 | -0.49(-1.19%) |
Apr 25, 2016 | 40.08 | 40.72 | 39.93 | 40.72 | 2,106,836 | +0.64(+1.60%) |
Apr 22, 2016 | 40.04 | 40.52 | 39.86 | 40.08 | 2,444,227 | +0.23(+0.58%) |
Apr 21, 2016 | 41.45 | 41.51 | 39.73 | 39.85 | 5,210,274 | -1.71(-4.11%) |
Apr 20, 2016 | 42.76 | 42.87 | 41.50 | 41.56 | 2,190,381 | -1.17(-2.73%) |
Apr 19, 2016 | 42.63 | 42.89 | 42.41 | 42.72 | 1,699,453 | +0.09(+0.22%) |
Apr 18, 2016 | 42.55 | 42.69 | 42.17 | 42.63 | 1,448,631 | +0.09(+0.22%) |
Apr 15, 2016 | 42.31 | 42.58 | 42.12 | 42.54 | 1,699,484 | +0.23(+0.54%) |
Apr 14, 2016 | 42.37 | 42.50 | 42.11 | 42.31 | 1,673,788 | -0.28(-0.65%) |
Apr 13, 2016 | 43.13 | 43.13 | 42.05 | 42.58 | 2,303,965 | -0.45(-1.04%) |
Apr 12, 2016 | 42.61 | 43.15 | 42.58 | 43.03 | 3,170,448 | +0.50(+1.17%) |
Apr 11, 2016 | 42.50 | 42.86 | 42.46 | 42.53 | 1,709,138 | +0.00(+0.00%) |
Apr 08, 2016 | 42.29 | 42.71 | 42.20 | 42.53 | 1,324,167 | +0.24(+0.56%) |
Apr 07, 2016 | 42.37 | 42.67 | 42.21 | 42.29 | 1,958,416 | -0.22(-0.51%) |
Apr 06, 2016 | 42.37 | 42.56 | 42.18 | 42.51 | 2,457,118 | +0.07(+0.18%) |
Apr 05, 2016 | 41.85 | 42.47 | 41.85 | 42.43 | 2,547,557 | +0.47(+1.13%) |
Apr 04, 2016 | 42.03 | 42.39 | 41.62 | 41.96 | 2,619,851 | -0.06(-0.14%) |
Apr 01, 2016 | 41.98 | 42.15 | 41.76 | 42.02 | 3,021,673 | -0.18(-0.42%) |
Mar 31, 2016 | 42.07 | 42.35 | 41.97 | 42.20 | 3,295,492 | +0.20(+0.48%) |
Mar 30, 2016 | 42.38 | 42.42 | 41.77 | 42.00 | 2,291,163 | -0.31(-0.74%) |
Mar 29, 2016 | 41.86 | 42.32 | 41.67 | 42.31 | 2,606,086 | +0.51(+1.22%) |
Mar 28, 2016 | 41.39 | 41.89 | 41.34 | 41.80 | 1,917,157 | +0.44(+1.06%) |
Mar 24, 2016 | 41.35 | 41.36 | 41.36 | 41.36 | 1,898,276 | +0.03(+0.08%) |
Mar 23, 2016 | 40.81 | 41.57 | 40.80 | 41.32 | 2,011,602 | +0.36(+0.87%) |
Mar 22, 2016 | 40.88 | 41.38 | 40.79 | 40.97 | 1,626,099 | +0.07(+0.18%) |
Mar 21, 2016 | 41.01 | 41.04 | 40.49 | 40.89 | 2,395,345 | -0.32(-0.77%) |
Mar 18, 2016 | 41.36 | 41.40 | 40.89 | 41.21 | 4,485,992 | -0.22(-0.54%) |
Mar 17, 2016 | 40.99 | 41.62 | 40.71 | 41.43 | 2,709,640 | +0.46(+1.13%) |
Mar 16, 2016 | 40.15 | 41.05 | 39.64 | 40.97 | 3,101,198 | +0.69(+1.70%) |
Mar 15, 2016 | 40.17 | 40.57 | 40.05 | 40.28 | 2,310,205 | +0.07(+0.18%) |
Mar 14, 2016 | 39.94 | 40.25 | 39.88 | 40.21 | 1,805,480 | +0.08(+0.20%) |
Mar 11, 2016 | 40.23 | 40.30 | 39.74 | 40.13 | 2,370,056 | +0.26(+0.64%) |
Mar 10, 2016 | 39.88 | 40.06 | 39.51 | 39.87 | 2,808,814 | +0.22(+0.54%) |
Mar 09, 2016 | 39.37 | 40.09 | 39.29 | 39.66 | 2,338,025 | +0.20(+0.49%) |
Mar 08, 2016 | 38.86 | 39.73 | 38.70 | 39.46 | 3,277,693 | +0.60(+1.54%) |
Mar 07, 2016 | 39.10 | 39.13 | 38.68 | 38.86 | 3,325,087 | -0.28(-0.70%) |
Mar 04, 2016 | 39.69 | 39.69 | 38.90 | 39.14 | 2,794,830 | -0.58(-1.46%) |
Mar 03, 2016 | 39.80 | 39.93 | 39.22 | 39.72 | 2,304,228 | -0.01(-0.03%) |
Mar 02, 2016 | 39.35 | 39.77 | 39.14 | 39.73 | 2,483,188 | +0.14(+0.36%) |