Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 42.04 | 42.68 | 41.91 | 42.46 | 1,422,021 | +0.40(+0.94%) |
May 27, 2016 | 42.35 | 42.06 | 42.06 | 42.06 | 10,894,881 | -0.38(-0.89%) |
May 26, 2016 | 42.47 | 42.67 | 41.94 | 42.44 | 648,876 | -0.16(-0.37%) |
May 25, 2016 | 42.22 | 42.69 | 41.54 | 42.60 | 1,674,912 | +0.63(+1.51%) |
May 24, 2016 | 41.54 | 42.27 | 41.31 | 41.96 | 877,619 | +0.74(+1.81%) |
May 23, 2016 | 41.85 | 41.98 | 41.15 | 41.22 | 671,347 | -0.56(-1.33%) |
May 20, 2016 | 41.21 | 41.86 | 40.88 | 41.77 | 1,231,385 | +0.54(+1.30%) |
May 19, 2016 | 41.26 | 41.54 | 40.84 | 41.24 | 758,154 | -0.11(-0.26%) |
May 18, 2016 | 41.28 | 41.92 | 40.89 | 41.35 | 577,173 | +0.01(+0.02%) |
May 17, 2016 | 41.61 | 41.85 | 40.77 | 41.34 | 746,161 | -0.43(-1.02%) |
May 16, 2016 | 41.29 | 42.03 | 40.66 | 41.76 | 340,741 | +0.44(+1.06%) |
May 13, 2016 | 41.88 | 41.88 | 41.26 | 41.33 | 871,256 | -0.66(-1.58%) |
May 12, 2016 | 41.75 | 42.20 | 41.35 | 41.99 | 368,801 | +0.27(+0.64%) |
May 11, 2016 | 42.37 | 42.50 | 41.26 | 41.72 | 380,561 | -0.68(-1.61%) |
May 10, 2016 | 42.40 | 42.88 | 42.11 | 42.41 | 360,809 | +0.03(+0.07%) |
May 09, 2016 | 42.07 | 42.43 | 41.94 | 42.38 | 466,273 | +0.47(+1.11%) |
May 06, 2016 | 41.28 | 42.04 | 40.98 | 41.91 | 601,625 | +0.65(+1.59%) |
May 05, 2016 | 41.25 | 41.81 | 41.23 | 41.26 | 474,206 | -0.16(-0.38%) |
May 04, 2016 | 40.49 | 41.61 | 40.49 | 41.42 | 622,203 | +0.85(+2.10%) |
May 03, 2016 | 40.35 | 40.70 | 40.01 | 40.56 | 953,668 | +0.12(+0.29%) |
May 02, 2016 | 39.80 | 41.02 | 39.70 | 40.44 | 727,333 | +0.98(+2.49%) |
Apr 29, 2016 | 39.62 | 39.82 | 39.27 | 39.46 | 250,309 | -0.44(-1.09%) |
Apr 28, 2016 | 40.03 | 40.46 | 39.81 | 39.90 | 159,591 | -0.41(-1.01%) |
Apr 27, 2016 | 40.35 | 40.51 | 39.75 | 40.30 | 486,633 | -0.40(-0.98%) |
Apr 26, 2016 | 39.61 | 40.70 | 39.61 | 40.70 | 499,113 | +1.20(+3.04%) |
Apr 25, 2016 | 39.44 | 39.91 | 38.98 | 39.50 | 548,885 | +0.44(+1.12%) |
Apr 22, 2016 | 38.74 | 39.26 | 38.68 | 39.06 | 267,553 | +0.37(+0.95%) |
Apr 21, 2016 | 39.96 | 40.07 | 38.29 | 38.70 | 847,811 | -1.23(-3.08%) |
Apr 20, 2016 | 40.22 | 41.01 | 39.68 | 39.93 | 603,718 | -0.20(-0.49%) |
Apr 19, 2016 | 40.18 | 40.30 | 39.98 | 40.13 | 237,558 | +0.08(+0.20%) |
Apr 18, 2016 | 39.78 | 40.10 | 39.52 | 40.05 | 563,127 | +0.26(+0.65%) |
Apr 15, 2016 | 40.02 | 40.36 | 39.75 | 39.79 | 480,649 | -0.34(-0.84%) |
Apr 14, 2016 | 39.87 | 40.32 | 39.20 | 40.13 | 581,984 | +0.15(+0.37%) |
Apr 13, 2016 | 41.20 | 41.34 | 39.71 | 39.98 | 573,693 | -1.08(-2.63%) |
Apr 12, 2016 | 40.44 | 41.29 | 40.29 | 41.06 | 498,196 | +0.64(+1.57%) |
Apr 11, 2016 | 40.68 | 40.94 | 40.33 | 40.42 | 288,572 | -0.23(-0.56%) |
Apr 08, 2016 | 40.65 | 40.80 | 40.37 | 40.65 | 488,224 | +0.17(+0.42%) |
Apr 07, 2016 | 40.41 | 40.75 | 40.10 | 40.48 | 452,177 | +0.18(+0.44%) |
Apr 06, 2016 | 40.16 | 40.45 | 40.09 | 40.30 | 293,612 | +0.07(+0.17%) |
Apr 05, 2016 | 40.25 | 40.65 | 40.05 | 40.24 | 574,521 | -0.22(-0.54%) |
Apr 04, 2016 | 40.97 | 41.22 | 40.36 | 40.45 | 497,534 | -0.46(-1.12%) |
Apr 01, 2016 | 41.17 | 41.35 | 40.66 | 40.91 | 489,051 | -0.37(-0.89%) |
Mar 31, 2016 | 41.52 | 41.70 | 41.00 | 41.28 | 405,587 | -0.24(-0.57%) |
Mar 30, 2016 | 41.56 | 41.80 | 41.20 | 41.52 | 367,727 | +0.07(+0.17%) |
Mar 29, 2016 | 40.64 | 41.46 | 40.36 | 41.45 | 616,140 | +0.93(+2.30%) |
Mar 28, 2016 | 40.11 | 40.55 | 39.83 | 40.51 | 728,512 | +0.55(+1.37%) |
Mar 24, 2016 | 40.10 | 39.97 | 39.97 | 39.97 | 723,315 | -0.24(-0.59%) |
Mar 23, 2016 | 40.84 | 40.94 | 40.20 | 40.21 | 621,178 | -0.53(-1.29%) |
Mar 22, 2016 | 40.77 | 40.98 | 40.59 | 40.73 | 544,477 | -0.15(-0.36%) |
Mar 21, 2016 | 41.10 | 41.52 | 40.35 | 40.88 | 729,592 | -0.73(-1.76%) |
Mar 18, 2016 | 41.28 | 41.70 | 40.93 | 41.61 | 1,490,320 | +0.47(+1.13%) |
Mar 17, 2016 | 40.97 | 41.31 | 40.74 | 41.15 | 469,422 | +0.20(+0.48%) |
Mar 16, 2016 | 40.37 | 41.18 | 40.21 | 40.95 | 346,432 | +0.39(+0.95%) |
Mar 15, 2016 | 40.12 | 40.69 | 40.09 | 40.56 | 514,265 | +0.42(+1.04%) |
Mar 14, 2016 | 40.25 | 40.67 | 40.03 | 40.15 | 338,384 | -0.12(-0.30%) |
Mar 11, 2016 | 39.96 | 40.38 | 39.54 | 40.27 | 562,938 | +0.81(+2.06%) |
Mar 10, 2016 | 39.76 | 40.02 | 38.92 | 39.45 | 377,633 | -0.22(-0.55%) |
Mar 09, 2016 | 38.69 | 40.01 | 38.68 | 39.67 | 520,212 | +0.99(+2.57%) |
Mar 08, 2016 | 38.91 | 39.03 | 38.29 | 38.68 | 1,558,402 | -0.14(-0.36%) |
Mar 07, 2016 | 39.04 | 39.36 | 38.66 | 38.82 | 567,254 | -0.32(-0.81%) |
Mar 04, 2016 | 40.03 | 40.06 | 38.91 | 39.13 | 591,151 | -0.93(-2.33%) |
Mar 03, 2016 | 40.50 | 40.69 | 39.95 | 40.07 | 603,607 | -0.57(-1.39%) |
Mar 02, 2016 | 40.11 | 40.63 | 40.07 | 40.63 | 409,553 | +0.37(+0.91%) |