Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 40.72 | 40.84 | 39.75 | 39.78 | 2,287,755 | -1.08(-2.65%) |
May 27, 2016 | 40.49 | 40.86 | 40.86 | 40.86 | 1,543,826 | +0.08(+0.19%) |
May 26, 2016 | 40.69 | 40.98 | 40.53 | 40.78 | 1,967,030 | +0.55(+1.38%) |
May 25, 2016 | 39.72 | 40.41 | 39.62 | 40.23 | 1,787,126 | +0.76(+1.93%) |
May 24, 2016 | 39.40 | 39.75 | 39.23 | 39.47 | 2,036,455 | +0.22(+0.57%) |
May 23, 2016 | 39.16 | 39.49 | 38.81 | 39.25 | 890,983 | +0.04(+0.10%) |
May 20, 2016 | 39.24 | 39.42 | 39.11 | 39.21 | 1,099,305 | +0.11(+0.29%) |
May 19, 2016 | 39.25 | 39.30 | 38.75 | 39.09 | 1,555,364 | -0.55(-1.38%) |
May 18, 2016 | 39.09 | 39.89 | 39.04 | 39.64 | 2,032,325 | +0.31(+0.79%) |
May 17, 2016 | 39.33 | 39.63 | 39.17 | 39.33 | 1,437,382 | -0.15(-0.38%) |
May 16, 2016 | 39.31 | 39.72 | 39.28 | 39.48 | 1,100,524 | +0.26(+0.66%) |
May 13, 2016 | 39.44 | 39.64 | 39.04 | 39.23 | 1,384,664 | -0.40(-1.00%) |
May 12, 2016 | 39.79 | 39.83 | 39.08 | 39.62 | 1,261,630 | +0.26(+0.65%) |
May 11, 2016 | 39.21 | 39.60 | 38.95 | 39.36 | 1,154,891 | +0.16(+0.40%) |
May 10, 2016 | 38.65 | 39.32 | 38.65 | 39.21 | 1,371,867 | +0.65(+1.70%) |
May 09, 2016 | 38.64 | 38.81 | 38.33 | 38.55 | 1,725,542 | -0.40(-1.02%) |
May 06, 2016 | 38.55 | 39.13 | 38.41 | 38.95 | 2,863,615 | +0.11(+0.27%) |
May 05, 2016 | 39.13 | 39.13 | 38.59 | 38.84 | 1,851,655 | -0.01(-0.02%) |
May 04, 2016 | 39.17 | 39.26 | 38.43 | 38.85 | 1,847,385 | -0.73(-1.85%) |
May 03, 2016 | 40.38 | 40.38 | 39.44 | 39.58 | 2,255,710 | -1.36(-3.32%) |
May 02, 2016 | 41.17 | 41.22 | 40.74 | 40.94 | 902,835 | -0.10(-0.24%) |
Apr 29, 2016 | 40.88 | 41.48 | 40.88 | 41.04 | 2,589,486 | +0.10(+0.24%) |
Apr 28, 2016 | 40.65 | 41.21 | 40.49 | 40.94 | 1,691,399 | +0.12(+0.29%) |
Apr 27, 2016 | 40.79 | 41.03 | 40.61 | 40.82 | 1,402,003 | +0.08(+0.19%) |
Apr 26, 2016 | 40.49 | 40.90 | 40.44 | 40.75 | 1,110,301 | +0.47(+1.16%) |
Apr 25, 2016 | 40.26 | 40.45 | 40.09 | 40.28 | 1,202,910 | -0.20(-0.49%) |
Apr 22, 2016 | 40.42 | 40.78 | 40.32 | 40.47 | 1,612,896 | +0.27(+0.67%) |
Apr 21, 2016 | 40.55 | 40.57 | 40.05 | 40.20 | 2,096,882 | -0.38(-0.93%) |
Apr 20, 2016 | 40.31 | 40.80 | 40.23 | 40.58 | 2,815,810 | +0.24(+0.60%) |
Apr 19, 2016 | 39.98 | 40.40 | 39.96 | 40.34 | 2,571,918 | +0.70(+1.78%) |
Apr 18, 2016 | 39.07 | 39.66 | 39.03 | 39.63 | 1,559,638 | +0.23(+0.60%) |
Apr 15, 2016 | 39.19 | 39.41 | 39.02 | 39.40 | 1,485,862 | +0.15(+0.38%) |
Apr 14, 2016 | 39.09 | 39.58 | 39.09 | 39.25 | 1,589,095 | +0.16(+0.40%) |
Apr 13, 2016 | 38.99 | 39.27 | 38.78 | 39.09 | 2,868,297 | +0.37(+0.96%) |
Apr 12, 2016 | 38.06 | 38.98 | 37.93 | 38.72 | 2,760,113 | +0.86(+2.27%) |
Apr 11, 2016 | 37.72 | 38.21 | 37.67 | 37.86 | 1,727,302 | +0.29(+0.76%) |
Apr 08, 2016 | 37.11 | 37.66 | 37.08 | 37.57 | 1,845,019 | +1.05(+2.87%) |
Apr 07, 2016 | 36.48 | 36.75 | 36.31 | 36.52 | 2,419,957 | -0.26(-0.71%) |
Apr 06, 2016 | 36.75 | 36.88 | 36.31 | 36.78 | 1,251,409 | +0.05(+0.12%) |
Apr 05, 2016 | 36.75 | 36.84 | 36.56 | 36.74 | 2,118,422 | -0.55(-1.49%) |
Apr 04, 2016 | 37.60 | 37.66 | 37.21 | 37.29 | 1,754,017 | -0.32(-0.85%) |
Apr 01, 2016 | 37.08 | 37.63 | 36.73 | 37.61 | 1,602,081 | +0.08(+0.21%) |
Mar 31, 2016 | 37.90 | 38.35 | 37.53 | 37.53 | 2,006,628 | -0.45(-1.18%) |
Mar 30, 2016 | 37.59 | 38.15 | 37.59 | 37.98 | 1,886,514 | +0.65(+1.75%) |
Mar 29, 2016 | 36.77 | 37.38 | 36.41 | 37.33 | 1,806,833 | +0.37(+0.99%) |
Mar 28, 2016 | 36.59 | 37.01 | 36.46 | 36.97 | 973,683 | +0.55(+1.50%) |
Mar 24, 2016 | 36.45 | 36.42 | 36.42 | 36.42 | 2,025,621 | -0.55(-1.48%) |
Mar 23, 2016 | 37.14 | 37.20 | 36.86 | 36.97 | 1,281,245 | -0.50(-1.32%) |
Mar 22, 2016 | 37.29 | 37.67 | 37.22 | 37.46 | 1,952,075 | -0.08(-0.21%) |
Mar 21, 2016 | 37.61 | 37.85 | 37.38 | 37.54 | 1,495,218 | -0.06(-0.16%) |
Mar 18, 2016 | 38.13 | 38.21 | 37.52 | 37.60 | 2,443,682 | -0.45(-1.18%) |
Mar 17, 2016 | 37.54 | 38.24 | 37.33 | 38.05 | 3,105,063 | +0.98(+2.66%) |
Mar 16, 2016 | 36.38 | 37.20 | 36.34 | 37.07 | 2,254,866 | +0.66(+1.81%) |
Mar 15, 2016 | 36.11 | 36.43 | 36.00 | 36.41 | 1,633,266 | -0.08(-0.21%) |
Mar 14, 2016 | 36.36 | 36.64 | 36.19 | 36.48 | 1,889,626 | -0.08(-0.21%) |
Mar 11, 2016 | 36.36 | 36.62 | 36.20 | 36.56 | 2,200,563 | +0.76(+2.11%) |
Mar 10, 2016 | 36.13 | 36.37 | 35.45 | 35.81 | 2,495,523 | -0.22(-0.60%) |
Mar 09, 2016 | 35.45 | 36.18 | 35.42 | 36.02 | 3,754,084 | +0.72(+2.05%) |
Mar 08, 2016 | 35.10 | 35.40 | 34.93 | 35.30 | 2,219,315 | -0.17(-0.48%) |
Mar 07, 2016 | 34.72 | 35.50 | 34.64 | 35.47 | 1,913,296 | +0.52(+1.47%) |
Mar 04, 2016 | 34.49 | 35.03 | 34.32 | 34.95 | 1,756,478 | +0.52(+1.50%) |
Mar 03, 2016 | 34.10 | 34.48 | 33.95 | 34.44 | 1,339,362 | +0.39(+1.15%) |
Mar 02, 2016 | 33.84 | 34.14 | 33.39 | 34.05 | 2,121,107 | -0.01(-0.04%) |