Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 44.69 | 44.99 | 44.50 | 44.86 | 1,335,981 | +0.13(+0.30%) |
May 27, 2016 | 44.37 | 44.73 | 44.73 | 44.73 | 397,696 | +0.25(+0.57%) |
May 26, 2016 | 44.32 | 44.66 | 44.30 | 44.48 | 448,329 | +0.18(+0.41%) |
May 25, 2016 | 44.43 | 44.53 | 43.99 | 44.30 | 562,885 | -0.11(-0.24%) |
May 24, 2016 | 44.05 | 44.48 | 44.03 | 44.40 | 741,803 | +0.66(+1.50%) |
May 23, 2016 | 43.86 | 44.00 | 43.56 | 43.74 | 643,772 | +0.04(+0.09%) |
May 20, 2016 | 43.50 | 43.78 | 43.33 | 43.71 | 782,152 | +0.39(+0.91%) |
May 19, 2016 | 43.15 | 43.44 | 42.70 | 43.31 | 569,670 | -0.19(-0.45%) |
May 18, 2016 | 44.04 | 44.14 | 43.12 | 43.51 | 583,380 | -0.51(-1.17%) |
May 17, 2016 | 44.82 | 44.85 | 43.71 | 44.02 | 594,246 | -0.87(-1.94%) |
May 16, 2016 | 44.13 | 45.35 | 44.05 | 44.89 | 763,353 | +0.49(+1.11%) |
May 13, 2016 | 44.88 | 44.88 | 44.08 | 44.40 | 876,710 | -0.58(-1.28%) |
May 12, 2016 | 44.53 | 45.11 | 44.03 | 44.97 | 609,066 | +0.53(+1.20%) |
May 11, 2016 | 44.85 | 44.92 | 43.96 | 44.44 | 593,594 | -0.36(-0.80%) |
May 10, 2016 | 44.48 | 44.82 | 44.15 | 44.80 | 508,304 | +0.40(+0.90%) |
May 09, 2016 | 44.16 | 44.60 | 43.99 | 44.40 | 606,338 | +0.23(+0.52%) |
May 06, 2016 | 43.12 | 44.19 | 43.02 | 44.16 | 816,582 | +0.99(+2.29%) |
May 05, 2016 | 43.24 | 43.39 | 42.97 | 43.17 | 859,915 | -0.18(-0.42%) |
May 04, 2016 | 41.87 | 43.40 | 41.73 | 43.36 | 1,219,011 | +1.33(+3.16%) |
May 03, 2016 | 41.83 | 42.08 | 41.72 | 42.03 | 511,843 | +0.01(+0.03%) |
May 02, 2016 | 41.35 | 42.05 | 41.35 | 42.01 | 809,853 | +0.74(+1.79%) |
Apr 29, 2016 | 40.62 | 41.36 | 40.59 | 41.28 | 893,800 | +0.39(+0.95%) |
Apr 28, 2016 | 40.72 | 40.94 | 40.66 | 40.89 | 463,403 | +0.06(+0.14%) |
Apr 27, 2016 | 41.03 | 41.12 | 40.36 | 40.83 | 483,038 | -0.09(-0.23%) |
Apr 26, 2016 | 40.92 | 41.32 | 40.73 | 40.92 | 427,794 | +0.16(+0.38%) |
Apr 25, 2016 | 40.11 | 40.78 | 40.05 | 40.77 | 444,942 | +0.69(+1.73%) |
Apr 22, 2016 | 40.21 | 40.46 | 39.90 | 40.08 | 652,744 | -0.10(-0.25%) |
Apr 21, 2016 | 40.97 | 41.15 | 39.92 | 40.18 | 614,006 | -0.84(-2.05%) |
Apr 20, 2016 | 41.82 | 41.88 | 40.99 | 41.02 | 577,994 | -0.77(-1.84%) |
Apr 19, 2016 | 41.84 | 41.84 | 41.67 | 41.79 | 408,547 | -0.02(-0.06%) |
Apr 18, 2016 | 41.43 | 41.87 | 41.31 | 41.81 | 629,544 | +0.39(+0.95%) |
Apr 15, 2016 | 41.26 | 41.59 | 41.19 | 41.42 | 764,825 | +0.00(+0.00%) |
Apr 14, 2016 | 41.62 | 41.68 | 41.26 | 41.42 | 389,773 | -0.19(-0.46%) |
Apr 13, 2016 | 41.77 | 41.77 | 41.23 | 41.61 | 604,895 | -0.06(-0.13%) |
Apr 12, 2016 | 41.35 | 41.85 | 41.30 | 41.67 | 623,486 | +0.37(+0.91%) |
Apr 11, 2016 | 41.30 | 41.56 | 41.20 | 41.29 | 509,020 | +0.14(+0.33%) |
Apr 08, 2016 | 41.08 | 41.34 | 40.86 | 41.16 | 565,974 | +0.25(+0.61%) |
Apr 07, 2016 | 40.89 | 41.06 | 40.72 | 40.91 | 619,439 | -0.22(-0.55%) |
Apr 06, 2016 | 40.97 | 41.20 | 40.63 | 41.13 | 546,050 | +0.11(+0.27%) |
Apr 05, 2016 | 40.88 | 41.03 | 40.73 | 41.02 | 502,414 | -0.06(-0.15%) |
Apr 04, 2016 | 40.99 | 41.24 | 40.93 | 41.08 | 268,905 | +0.02(+0.06%) |
Apr 01, 2016 | 41.23 | 41.45 | 40.96 | 41.06 | 571,677 | -0.48(-1.16%) |
Mar 31, 2016 | 41.12 | 41.59 | 41.08 | 41.54 | 658,472 | +0.31(+0.76%) |
Mar 30, 2016 | 41.55 | 41.55 | 41.17 | 41.22 | 397,135 | -0.26(-0.62%) |
Mar 29, 2016 | 40.46 | 41.49 | 40.39 | 41.48 | 852,898 | +1.08(+2.69%) |
Mar 28, 2016 | 40.19 | 40.41 | 40.08 | 40.39 | 312,812 | +0.24(+0.60%) |
Mar 24, 2016 | 39.56 | 40.15 | 40.15 | 40.15 | 363,470 | +0.36(+0.90%) |
Mar 23, 2016 | 39.89 | 40.07 | 39.75 | 39.79 | 440,970 | -0.19(-0.47%) |
Mar 22, 2016 | 39.90 | 40.10 | 39.83 | 39.98 | 578,586 | +0.01(+0.03%) |
Mar 21, 2016 | 40.07 | 40.23 | 39.77 | 39.97 | 495,413 | -0.20(-0.51%) |
Mar 18, 2016 | 40.51 | 40.51 | 39.92 | 40.17 | 1,289,296 | -0.17(-0.42%) |
Mar 17, 2016 | 40.02 | 40.51 | 39.67 | 40.34 | 796,090 | +0.31(+0.77%) |
Mar 16, 2016 | 39.05 | 40.05 | 38.93 | 40.03 | 550,504 | +0.72(+1.83%) |
Mar 15, 2016 | 39.30 | 39.33 | 38.91 | 39.31 | 630,361 | -0.30(-0.75%) |
Mar 14, 2016 | 39.57 | 39.68 | 39.17 | 39.61 | 430,248 | -0.03(-0.08%) |
Mar 11, 2016 | 39.33 | 39.68 | 39.05 | 39.64 | 489,252 | +0.86(+2.22%) |
Mar 10, 2016 | 39.05 | 39.41 | 38.38 | 38.78 | 681,462 | -0.27(-0.68%) |
Mar 09, 2016 | 38.76 | 39.08 | 38.63 | 39.04 | 744,677 | +0.38(+0.99%) |
Mar 08, 2016 | 38.47 | 38.79 | 38.35 | 38.66 | 582,201 | +0.06(+0.16%) |
Mar 07, 2016 | 38.23 | 38.61 | 37.99 | 38.60 | 683,800 | +0.34(+0.89%) |
Mar 04, 2016 | 38.27 | 38.60 | 37.89 | 38.25 | 1,119,559 | -0.20(-0.52%) |
Mar 03, 2016 | 38.79 | 38.79 | 38.23 | 38.45 | 1,076,035 | -0.91(-2.32%) |
Mar 02, 2016 | 39.25 | 39.58 | 39.04 | 39.36 | 688,866 | -0.09(-0.22%) |