Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 40.15 | 40.49 | 39.75 | 40.06 | 2,853,974 | +0.10(+0.25%) |
May 27, 2016 | 39.99 | 39.96 | 39.96 | 39.96 | 3,274,112 | -0.10(-0.25%) |
May 26, 2016 | 40.66 | 40.92 | 39.91 | 40.06 | 2,348,049 | +0.10(+0.25%) |
May 25, 2016 | 39.13 | 40.08 | 38.93 | 39.96 | 2,873,226 | +1.02(+2.61%) |
May 24, 2016 | 38.90 | 39.12 | 38.66 | 38.95 | 2,315,324 | +0.27(+0.70%) |
May 23, 2016 | 38.18 | 38.95 | 38.01 | 38.68 | 2,173,142 | +0.25(+0.64%) |
May 20, 2016 | 38.72 | 38.80 | 38.30 | 38.43 | 2,060,011 | -0.01(-0.02%) |
May 19, 2016 | 37.54 | 38.54 | 37.43 | 38.44 | 2,828,094 | +0.56(+1.48%) |
May 18, 2016 | 38.20 | 38.80 | 37.70 | 37.87 | 2,311,095 | -0.58(-1.50%) |
May 17, 2016 | 39.34 | 39.48 | 38.27 | 38.45 | 4,765,703 | -1.03(-2.61%) |
May 16, 2016 | 39.06 | 39.89 | 39.06 | 39.48 | 2,456,326 | +0.62(+1.59%) |
May 13, 2016 | 39.05 | 39.30 | 38.70 | 38.87 | 2,796,241 | -0.31(-0.80%) |
May 12, 2016 | 39.63 | 39.79 | 39.00 | 39.18 | 2,526,489 | -0.14(-0.36%) |
May 11, 2016 | 39.63 | 40.10 | 39.25 | 39.32 | 2,321,691 | -0.26(-0.65%) |
May 10, 2016 | 38.62 | 39.61 | 38.46 | 39.58 | 3,275,403 | +1.19(+3.10%) |
May 09, 2016 | 39.55 | 39.75 | 38.36 | 38.39 | 3,981,714 | -1.96(-4.85%) |
May 06, 2016 | 39.98 | 40.43 | 39.54 | 40.34 | 2,524,660 | +0.32(+0.80%) |
May 05, 2016 | 40.24 | 40.50 | 39.73 | 40.02 | 3,003,102 | -0.03(-0.08%) |
May 04, 2016 | 39.88 | 40.51 | 39.49 | 40.05 | 4,766,645 | -0.19(-0.47%) |
May 03, 2016 | 40.83 | 40.91 | 39.89 | 40.24 | 4,647,625 | -1.30(-3.12%) |
May 02, 2016 | 41.08 | 41.62 | 40.81 | 41.54 | 2,743,808 | +0.43(+1.04%) |
Apr 29, 2016 | 41.26 | 41.63 | 40.78 | 41.11 | 6,835,973 | -0.13(-0.32%) |
Apr 28, 2016 | 41.55 | 42.20 | 41.13 | 41.24 | 3,149,437 | -0.55(-1.32%) |
Apr 27, 2016 | 40.97 | 41.84 | 40.40 | 41.80 | 2,731,144 | +0.91(+2.22%) |
Apr 26, 2016 | 40.82 | 40.96 | 40.18 | 40.89 | 3,802,074 | +0.32(+0.79%) |
Apr 25, 2016 | 40.67 | 41.01 | 40.33 | 40.57 | 3,067,769 | -0.36(-0.87%) |
Apr 22, 2016 | 40.59 | 41.42 | 40.59 | 40.92 | 2,804,218 | +0.04(+0.10%) |
Apr 21, 2016 | 41.26 | 41.41 | 40.13 | 40.88 | 3,138,095 | -0.64(-1.55%) |
Apr 20, 2016 | 41.80 | 41.89 | 41.12 | 41.52 | 3,475,849 | -0.15(-0.36%) |
Apr 19, 2016 | 41.41 | 41.94 | 41.29 | 41.67 | 3,505,200 | +0.50(+1.20%) |
Apr 18, 2016 | 40.76 | 41.24 | 40.66 | 41.18 | 2,760,746 | +0.29(+0.71%) |
Apr 15, 2016 | 40.64 | 40.93 | 40.41 | 40.89 | 2,624,665 | +0.17(+0.41%) |
Apr 14, 2016 | 40.62 | 40.77 | 40.33 | 40.72 | 2,502,698 | +0.18(+0.45%) |
Apr 13, 2016 | 40.25 | 40.88 | 40.05 | 40.54 | 3,445,518 | +0.83(+2.08%) |
Apr 12, 2016 | 39.67 | 39.97 | 39.27 | 39.72 | 3,197,184 | +0.35(+0.88%) |
Apr 11, 2016 | 39.32 | 39.90 | 39.29 | 39.37 | 3,424,517 | +0.31(+0.80%) |
Apr 08, 2016 | 38.92 | 39.44 | 38.83 | 39.06 | 2,511,312 | +0.60(+1.57%) |
Apr 07, 2016 | 38.63 | 38.81 | 38.18 | 38.45 | 2,621,517 | -0.55(-1.40%) |
Apr 06, 2016 | 38.68 | 39.02 | 38.29 | 39.00 | 2,076,671 | +0.36(+0.94%) |
Apr 05, 2016 | 38.40 | 38.87 | 38.40 | 38.63 | 2,480,990 | +0.08(+0.21%) |
Apr 04, 2016 | 39.15 | 39.46 | 38.49 | 38.55 | 2,853,039 | -0.69(-1.77%) |
Apr 01, 2016 | 38.68 | 39.30 | 38.58 | 39.25 | 2,924,344 | +0.18(+0.47%) |
Mar 31, 2016 | 39.79 | 39.80 | 39.03 | 39.06 | 4,829,225 | -0.83(-2.09%) |
Mar 30, 2016 | 39.29 | 40.07 | 39.02 | 39.90 | 6,041,185 | +0.88(+2.27%) |
Mar 29, 2016 | 38.21 | 39.04 | 37.96 | 39.01 | 3,244,598 | +0.62(+1.62%) |
Mar 28, 2016 | 38.14 | 38.66 | 37.86 | 38.39 | 3,218,751 | +0.31(+0.82%) |
Mar 24, 2016 | 37.33 | 38.08 | 38.08 | 38.08 | 2,435,968 | +0.35(+0.93%) |
Mar 23, 2016 | 37.76 | 38.23 | 37.59 | 37.73 | 3,074,161 | -0.44(-1.16%) |
Mar 22, 2016 | 37.63 | 38.39 | 37.61 | 38.17 | 2,404,910 | +0.15(+0.39%) |
Mar 21, 2016 | 38.15 | 38.25 | 37.57 | 38.02 | 2,202,938 | -0.24(-0.62%) |
Mar 18, 2016 | 38.31 | 38.80 | 37.96 | 38.26 | 3,807,266 | +0.04(+0.11%) |
Mar 17, 2016 | 37.57 | 38.31 | 37.07 | 38.22 | 3,793,773 | +0.95(+2.55%) |
Mar 16, 2016 | 36.64 | 37.37 | 36.45 | 37.27 | 3,966,259 | +0.36(+0.98%) |
Mar 15, 2016 | 36.65 | 37.27 | 36.37 | 36.91 | 2,595,424 | -0.08(-0.22%) |
Mar 14, 2016 | 36.90 | 37.40 | 36.61 | 36.99 | 2,905,370 | -0.19(-0.51%) |
Mar 11, 2016 | 37.16 | 37.23 | 36.28 | 37.18 | 3,593,681 | +0.32(+0.87%) |
Mar 10, 2016 | 35.72 | 36.92 | 35.72 | 36.86 | 3,337,240 | +1.19(+3.33%) |
Mar 09, 2016 | 36.43 | 36.69 | 35.46 | 35.67 | 3,451,377 | -0.64(-1.76%) |
Mar 08, 2016 | 36.16 | 36.83 | 36.08 | 36.31 | 4,577,392 | -0.36(-0.98%) |
Mar 07, 2016 | 35.36 | 36.68 | 35.23 | 36.67 | 4,450,713 | +1.47(+4.19%) |
Mar 04, 2016 | 35.19 | 35.19 | 34.57 | 35.20 | 4,203,151 | +0.17(+0.49%) |
Mar 03, 2016 | 34.65 | 35.40 | 34.52 | 35.02 | 4,840,804 | +0.42(+1.21%) |
Mar 02, 2016 | 33.88 | 34.66 | 33.82 | 34.61 | 3,630,219 | +1.05(+3.13%) |