Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 39.97 | 39.99 | 38.18 | 38.98 | 987,197 | -0.93(-2.34%) |
May 27, 2016 | 39.69 | 39.92 | 39.92 | 39.92 | 504,612 | +0.21(+0.53%) |
May 26, 2016 | 40.09 | 40.44 | 39.19 | 39.71 | 526,176 | -0.40(-0.99%) |
May 25, 2016 | 40.94 | 41.33 | 40.04 | 40.10 | 581,322 | -0.57(-1.40%) |
May 24, 2016 | 39.88 | 40.77 | 39.75 | 40.67 | 489,566 | +1.07(+2.70%) |
May 23, 2016 | 39.81 | 40.19 | 39.50 | 39.60 | 522,404 | -0.20(-0.51%) |
May 20, 2016 | 40.00 | 40.32 | 39.61 | 39.80 | 602,866 | +0.09(+0.22%) |
May 19, 2016 | 40.55 | 41.01 | 39.09 | 39.72 | 855,541 | -1.04(-2.55%) |
May 18, 2016 | 40.23 | 41.60 | 39.99 | 40.76 | 972,516 | +0.46(+1.15%) |
May 17, 2016 | 40.55 | 41.24 | 40.04 | 40.29 | 1,045,397 | -0.30(-0.74%) |
May 16, 2016 | 40.28 | 41.09 | 39.53 | 40.59 | 858,883 | +0.49(+1.23%) |
May 13, 2016 | 39.70 | 41.12 | 39.51 | 40.10 | 773,661 | +0.15(+0.39%) |
May 12, 2016 | 41.67 | 41.96 | 39.53 | 39.95 | 1,022,595 | -1.32(-3.20%) |
May 11, 2016 | 41.09 | 42.38 | 41.06 | 41.27 | 884,340 | -0.01(-0.02%) |
May 10, 2016 | 40.94 | 41.51 | 40.67 | 41.28 | 995,986 | +0.67(+1.66%) |
May 09, 2016 | 40.43 | 41.05 | 40.23 | 40.60 | 559,036 | -0.04(-0.09%) |
May 06, 2016 | 39.65 | 40.77 | 39.39 | 40.64 | 928,049 | +0.99(+2.50%) |
May 05, 2016 | 38.70 | 40.26 | 38.70 | 39.65 | 771,014 | +0.31(+0.78%) |
May 04, 2016 | 40.81 | 40.81 | 39.16 | 39.34 | 945,404 | -1.50(-3.68%) |
May 03, 2016 | 41.37 | 41.46 | 40.67 | 40.84 | 803,458 | -0.37(-0.89%) |
May 02, 2016 | 40.52 | 41.57 | 40.28 | 41.21 | 977,874 | +0.67(+1.66%) |
Apr 29, 2016 | 41.69 | 41.74 | 40.33 | 40.53 | 1,326,181 | -1.37(-3.27%) |
Apr 28, 2016 | 42.64 | 43.26 | 41.80 | 41.90 | 1,123,093 | -0.72(-1.70%) |
Apr 27, 2016 | 42.39 | 43.30 | 42.35 | 42.63 | 1,215,636 | +0.22(+0.52%) |
Apr 26, 2016 | 42.69 | 43.25 | 41.84 | 42.40 | 1,224,678 | +0.07(+0.16%) |
Apr 25, 2016 | 42.43 | 43.79 | 41.84 | 42.34 | 1,788,850 | -0.06(-0.14%) |
Apr 22, 2016 | 46.73 | 47.48 | 41.96 | 42.39 | 4,370,009 | -5.43(-11.36%) |
Apr 21, 2016 | 48.26 | 48.46 | 45.98 | 47.83 | 1,822,753 | -0.67(-1.39%) |
Apr 20, 2016 | 48.93 | 49.09 | 48.28 | 48.50 | 844,851 | -0.11(-0.22%) |
Apr 19, 2016 | 48.45 | 48.85 | 48.05 | 48.61 | 672,583 | +0.47(+0.98%) |
Apr 18, 2016 | 48.33 | 48.64 | 47.26 | 48.14 | 1,029,881 | -0.20(-0.42%) |
Apr 15, 2016 | 48.17 | 48.44 | 47.10 | 48.34 | 1,258,375 | +0.09(+0.18%) |
Apr 14, 2016 | 48.04 | 49.07 | 47.95 | 48.25 | 1,034,561 | +0.33(+0.68%) |
Apr 13, 2016 | 47.20 | 48.05 | 46.99 | 47.92 | 950,202 | +1.25(+2.68%) |
Apr 12, 2016 | 46.56 | 47.01 | 46.30 | 46.67 | 667,370 | +0.42(+0.92%) |
Apr 11, 2016 | 46.58 | 47.20 | 46.21 | 46.25 | 829,819 | -0.19(-0.41%) |
Apr 08, 2016 | 45.83 | 46.84 | 45.41 | 46.44 | 685,144 | +0.86(+1.88%) |
Apr 07, 2016 | 45.64 | 46.31 | 45.05 | 45.58 | 930,927 | -0.46(-1.00%) |
Apr 06, 2016 | 45.96 | 46.22 | 45.51 | 46.05 | 781,415 | -0.06(-0.13%) |
Apr 05, 2016 | 45.54 | 46.86 | 45.47 | 46.10 | 1,214,102 | +0.21(+0.46%) |
Apr 04, 2016 | 44.53 | 47.13 | 44.16 | 45.89 | 1,646,454 | +1.55(+3.50%) |
Apr 01, 2016 | 44.44 | 44.91 | 43.83 | 44.34 | 1,192,449 | -1.13(-2.48%) |
Mar 31, 2016 | 44.90 | 46.10 | 44.80 | 45.47 | 705,979 | -0.10(-0.21%) |
Mar 30, 2016 | 45.67 | 46.38 | 45.45 | 45.56 | 760,213 | +0.07(+0.15%) |
Mar 29, 2016 | 44.23 | 45.51 | 44.23 | 45.50 | 1,145,647 | +1.34(+3.03%) |
Mar 28, 2016 | 44.56 | 44.87 | 43.66 | 44.16 | 1,120,488 | -0.43(-0.97%) |
Mar 24, 2016 | 45.00 | 44.59 | 44.59 | 44.59 | 1,187,324 | -0.40(-0.90%) |
Mar 23, 2016 | 44.63 | 45.64 | 43.97 | 45.00 | 1,441,291 | +0.37(+0.82%) |
Mar 22, 2016 | 44.08 | 44.80 | 43.85 | 44.63 | 773,323 | -0.15(-0.34%) |
Mar 21, 2016 | 44.13 | 45.03 | 44.00 | 44.78 | 852,934 | +0.61(+1.37%) |
Mar 18, 2016 | 43.97 | 44.95 | 43.62 | 44.18 | 2,474,170 | +0.40(+0.90%) |
Mar 17, 2016 | 44.80 | 45.21 | 43.47 | 43.78 | 1,454,644 | -1.09(-2.43%) |
Mar 16, 2016 | 43.46 | 45.27 | 43.31 | 44.87 | 1,028,487 | +1.10(+2.51%) |
Mar 15, 2016 | 44.05 | 44.09 | 43.31 | 43.77 | 880,258 | -0.31(-0.70%) |
Mar 14, 2016 | 43.22 | 44.39 | 43.20 | 44.08 | 1,048,747 | +0.39(+0.88%) |
Mar 11, 2016 | 43.22 | 44.21 | 43.22 | 43.70 | 895,586 | +0.59(+1.36%) |
Mar 10, 2016 | 43.70 | 44.21 | 41.82 | 43.11 | 1,388,635 | -0.27(-0.62%) |
Mar 09, 2016 | 42.42 | 43.74 | 42.40 | 43.38 | 1,551,568 | +1.02(+2.41%) |
Mar 08, 2016 | 43.08 | 43.21 | 41.44 | 42.36 | 1,699,967 | -1.71(-3.87%) |
Mar 07, 2016 | 44.08 | 44.79 | 43.41 | 44.06 | 1,398,601 | -0.03(-0.07%) |
Mar 04, 2016 | 43.35 | 44.29 | 43.18 | 44.09 | 1,245,261 | +0.75(+1.73%) |
Mar 03, 2016 | 42.35 | 43.70 | 42.16 | 43.34 | 1,222,637 | +1.09(+2.58%) |
Mar 02, 2016 | 42.37 | 42.88 | 41.51 | 42.25 | 1,240,105 | -0.11(-0.25%) |