Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 39.16 | 39.48 | 38.63 | 38.91 | 1,035,864 | -0.19(-0.49%) |
May 27, 2016 | 39.16 | 39.10 | 39.10 | 39.10 | 1,188,500 | -0.12(-0.31%) |
May 26, 2016 | 39.56 | 39.71 | 38.88 | 39.22 | 1,068,352 | -0.38(-0.96%) |
May 25, 2016 | 38.57 | 39.69 | 38.54 | 39.60 | 1,737,860 | +1.14(+2.96%) |
May 24, 2016 | 37.80 | 38.63 | 37.74 | 38.46 | 1,294,389 | +0.81(+2.15%) |
May 23, 2016 | 37.68 | 37.83 | 37.18 | 37.65 | 1,010,250 | +0.00(+0.00%) |
May 20, 2016 | 37.34 | 37.81 | 37.13 | 37.65 | 921,212 | +0.55(+1.48%) |
May 19, 2016 | 37.47 | 37.98 | 36.52 | 37.10 | 1,754,710 | -0.70(-1.85%) |
May 18, 2016 | 36.06 | 38.04 | 36.06 | 37.80 | 2,619,896 | +1.77(+4.91%) |
May 17, 2016 | 36.71 | 36.82 | 35.93 | 36.03 | 1,150,182 | -0.73(-1.99%) |
May 16, 2016 | 36.66 | 36.95 | 36.34 | 36.76 | 1,358,629 | +0.40(+1.10%) |
May 13, 2016 | 36.69 | 37.42 | 35.90 | 36.36 | 1,794,380 | -0.13(-0.36%) |
May 12, 2016 | 36.81 | 37.38 | 36.14 | 36.49 | 1,039,583 | -0.24(-0.65%) |
May 11, 2016 | 37.10 | 37.48 | 36.67 | 36.73 | 1,237,390 | -0.39(-1.05%) |
May 10, 2016 | 37.08 | 37.74 | 36.79 | 37.12 | 1,257,994 | +0.29(+0.79%) |
May 09, 2016 | 37.52 | 38.16 | 36.78 | 36.83 | 1,875,314 | -0.40(-1.07%) |
May 06, 2016 | 37.56 | 37.56 | 36.40 | 37.23 | 2,914,724 | +0.22(+0.59%) |
May 05, 2016 | 37.74 | 38.08 | 36.50 | 37.01 | 4,458,362 | -0.68(-1.80%) |
May 04, 2016 | 39.04 | 39.49 | 33.66 | 37.69 | 10,370,965 | -1.74(-4.41%) |
May 03, 2016 | 40.42 | 40.42 | 39.07 | 39.43 | 1,964,446 | -1.45(-3.55%) |
May 02, 2016 | 41.26 | 41.53 | 40.81 | 40.88 | 1,852,638 | -0.42(-1.02%) |
Apr 29, 2016 | 41.60 | 41.76 | 40.59 | 41.30 | 1,930,437 | -0.49(-1.17%) |
Apr 28, 2016 | 43.13 | 43.32 | 41.66 | 41.79 | 1,491,093 | -1.56(-3.60%) |
Apr 27, 2016 | 43.69 | 43.96 | 42.98 | 43.35 | 757,916 | -0.49(-1.12%) |
Apr 26, 2016 | 43.30 | 44.14 | 43.01 | 43.84 | 877,351 | +0.59(+1.36%) |
Apr 25, 2016 | 43.74 | 43.74 | 42.86 | 43.25 | 915,769 | -0.53(-1.21%) |
Apr 22, 2016 | 43.71 | 44.02 | 43.48 | 43.78 | 1,642,030 | +0.00(+0.00%) |
Apr 21, 2016 | 44.74 | 45.14 | 43.71 | 43.78 | 1,844,225 | -0.96(-2.15%) |
Apr 20, 2016 | 44.51 | 45.34 | 44.33 | 44.74 | 1,584,134 | +0.23(+0.52%) |
Apr 19, 2016 | 44.46 | 44.95 | 44.14 | 44.51 | 852,963 | +0.24(+0.54%) |
Apr 18, 2016 | 43.81 | 44.48 | 43.66 | 44.27 | 725,183 | +0.53(+1.21%) |
Apr 15, 2016 | 43.43 | 43.84 | 43.22 | 43.74 | 962,997 | +0.26(+0.60%) |
Apr 14, 2016 | 43.01 | 44.48 | 42.99 | 43.48 | 1,373,838 | +0.28(+0.65%) |
Apr 13, 2016 | 41.67 | 43.66 | 41.59 | 43.20 | 1,813,339 | +1.94(+4.70%) |
Apr 12, 2016 | 42.90 | 42.90 | 39.81 | 41.26 | 2,840,714 | -0.65(-1.55%) |
Apr 11, 2016 | 41.12 | 42.52 | 41.04 | 41.91 | 3,024,064 | +1.17(+2.87%) |
Apr 08, 2016 | 41.03 | 41.40 | 40.43 | 40.74 | 1,685,481 | +0.17(+0.42%) |
Apr 07, 2016 | 41.68 | 41.90 | 40.48 | 40.57 | 1,295,628 | -1.64(-3.89%) |
Apr 06, 2016 | 42.00 | 42.27 | 41.55 | 42.21 | 626,351 | +0.22(+0.52%) |
Apr 05, 2016 | 42.33 | 43.18 | 41.93 | 41.99 | 1,137,168 | -0.81(-1.89%) |
Apr 04, 2016 | 42.38 | 43.26 | 42.01 | 42.80 | 980,373 | +0.55(+1.30%) |
Apr 01, 2016 | 41.91 | 42.44 | 41.52 | 42.25 | 1,128,983 | +0.28(+0.67%) |
Mar 31, 2016 | 42.14 | 42.51 | 41.30 | 41.97 | 1,272,954 | -0.19(-0.45%) |
Mar 30, 2016 | 42.03 | 42.44 | 41.57 | 42.16 | 1,092,968 | +0.38(+0.91%) |
Mar 29, 2016 | 41.56 | 41.95 | 40.31 | 41.78 | 1,677,691 | -0.01(-0.02%) |
Mar 28, 2016 | 41.88 | 42.04 | 40.90 | 41.79 | 1,094,319 | -0.21(-0.50%) |
Mar 24, 2016 | 42.26 | 42.00 | 42.00 | 42.00 | 609,500 | -0.52(-1.22%) |
Mar 23, 2016 | 42.57 | 42.99 | 42.32 | 42.52 | 656,703 | -0.28(-0.65%) |
Mar 22, 2016 | 42.09 | 42.89 | 41.87 | 42.80 | 754,523 | +0.39(+0.92%) |
Mar 21, 2016 | 42.60 | 43.06 | 42.01 | 42.41 | 758,894 | -0.35(-0.82%) |
Mar 18, 2016 | 42.61 | 43.02 | 42.09 | 42.76 | 3,360,494 | +0.33(+0.78%) |
Mar 17, 2016 | 41.14 | 42.67 | 40.78 | 42.43 | 979,699 | +1.21(+2.94%) |
Mar 16, 2016 | 41.15 | 42.36 | 40.46 | 41.22 | 1,292,433 | -0.26(-0.63%) |
Mar 15, 2016 | 41.71 | 41.71 | 41.03 | 41.48 | 613,303 | -0.61(-1.45%) |
Mar 14, 2016 | 42.47 | 42.64 | 41.57 | 42.09 | 700,548 | -0.47(-1.10%) |
Mar 11, 2016 | 41.90 | 42.68 | 41.48 | 42.56 | 760,755 | +1.00(+2.41%) |
Mar 10, 2016 | 41.92 | 42.06 | 40.90 | 41.56 | 790,617 | +0.06(+0.14%) |
Mar 09, 2016 | 42.24 | 42.62 | 41.22 | 41.50 | 853,210 | -0.48(-1.14%) |
Mar 08, 2016 | 42.18 | 42.87 | 41.86 | 41.98 | 1,176,449 | -0.78(-1.82%) |
Mar 07, 2016 | 41.93 | 42.80 | 41.56 | 42.76 | 1,155,310 | +0.54(+1.28%) |
Mar 04, 2016 | 40.70 | 42.53 | 40.70 | 42.22 | 1,680,320 | +1.77(+4.38%) |
Mar 03, 2016 | 39.76 | 40.45 | 39.44 | 40.45 | 1,126,612 | +0.42(+1.05%) |
Mar 02, 2016 | 39.21 | 40.03 | 39.08 | 40.03 | 1,352,103 | +0.26(+0.65%) |