Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 41.84 | 42.01 | 41.22 | 41.33 | 2,579,774 | -0.56(-1.33%) |
May 27, 2016 | 41.76 | 41.88 | 41.88 | 41.88 | 1,686,273 | +0.02(+0.06%) |
May 26, 2016 | 41.81 | 41.95 | 41.53 | 41.86 | 2,248,389 | +0.28(+0.68%) |
May 25, 2016 | 41.67 | 41.99 | 41.48 | 41.57 | 2,227,230 | +0.28(+0.68%) |
May 24, 2016 | 41.33 | 41.41 | 41.08 | 41.29 | 1,901,969 | +0.27(+0.67%) |
May 23, 2016 | 41.14 | 41.39 | 40.94 | 41.02 | 2,053,718 | -0.37(-0.90%) |
May 20, 2016 | 41.29 | 41.52 | 41.23 | 41.39 | 1,689,889 | +0.39(+0.95%) |
May 19, 2016 | 41.08 | 41.26 | 40.63 | 41.00 | 2,595,192 | -0.43(-1.04%) |
May 18, 2016 | 41.68 | 41.94 | 41.22 | 41.43 | 3,464,278 | -0.65(-1.56%) |
May 17, 2016 | 41.87 | 42.16 | 41.67 | 42.09 | 2,487,157 | -0.13(-0.31%) |
May 16, 2016 | 41.99 | 42.46 | 41.99 | 42.22 | 1,752,088 | +0.29(+0.69%) |
May 13, 2016 | 42.38 | 42.57 | 41.87 | 41.93 | 2,207,859 | -0.74(-1.73%) |
May 12, 2016 | 42.90 | 43.10 | 42.36 | 42.67 | 2,310,969 | +0.16(+0.37%) |
May 11, 2016 | 42.29 | 42.85 | 42.28 | 42.51 | 1,714,607 | -0.18(-0.43%) |
May 10, 2016 | 42.06 | 42.72 | 41.96 | 42.69 | 2,185,016 | +0.91(+2.18%) |
May 09, 2016 | 42.07 | 42.15 | 41.38 | 41.78 | 3,321,608 | -0.79(-1.85%) |
May 06, 2016 | 42.02 | 42.60 | 41.95 | 42.57 | 2,729,817 | +0.13(+0.31%) |
May 05, 2016 | 43.22 | 43.24 | 42.37 | 42.44 | 3,726,838 | -0.37(-0.87%) |
May 04, 2016 | 42.85 | 43.00 | 42.57 | 42.81 | 3,190,646 | -0.69(-1.58%) |
May 03, 2016 | 43.87 | 43.99 | 43.34 | 43.50 | 3,188,113 | -1.23(-2.74%) |
May 02, 2016 | 45.01 | 45.01 | 44.41 | 44.72 | 1,725,238 | -0.05(-0.11%) |
Apr 29, 2016 | 44.72 | 45.00 | 44.40 | 44.77 | 2,463,058 | +0.53(+1.20%) |
Apr 28, 2016 | 44.41 | 44.81 | 44.13 | 44.24 | 1,908,042 | -0.55(-1.22%) |
Apr 27, 2016 | 44.09 | 44.81 | 44.06 | 44.79 | 2,053,721 | +0.60(+1.37%) |
Apr 26, 2016 | 44.03 | 44.21 | 43.68 | 44.18 | 1,785,269 | +0.66(+1.52%) |
Apr 25, 2016 | 43.65 | 43.89 | 43.36 | 43.52 | 2,009,084 | -0.41(-0.94%) |
Apr 22, 2016 | 43.92 | 44.39 | 43.90 | 43.94 | 1,771,111 | +0.07(+0.15%) |
Apr 21, 2016 | 44.27 | 44.42 | 43.84 | 43.87 | 1,663,458 | -0.67(-1.51%) |
Apr 20, 2016 | 44.50 | 44.77 | 44.23 | 44.54 | 2,000,290 | -0.07(-0.15%) |
Apr 19, 2016 | 43.89 | 44.70 | 43.82 | 44.61 | 3,174,365 | +1.18(+2.73%) |
Apr 18, 2016 | 43.37 | 43.88 | 43.20 | 43.42 | 1,862,345 | -0.07(-0.15%) |
Apr 15, 2016 | 43.67 | 43.90 | 43.49 | 43.49 | 1,585,380 | -0.44(-1.00%) |
Apr 14, 2016 | 44.11 | 44.25 | 43.90 | 43.93 | 1,433,266 | +0.09(+0.21%) |
Apr 13, 2016 | 43.80 | 43.89 | 43.54 | 43.84 | 1,968,235 | +0.28(+0.65%) |
Apr 12, 2016 | 42.95 | 43.64 | 42.61 | 43.55 | 3,027,105 | +0.86(+2.02%) |
Apr 11, 2016 | 42.90 | 43.24 | 42.67 | 42.69 | 3,043,250 | +0.26(+0.61%) |
Apr 08, 2016 | 42.90 | 43.07 | 42.32 | 42.44 | 2,141,998 | +0.22(+0.53%) |
Apr 07, 2016 | 42.51 | 42.62 | 41.90 | 42.21 | 2,792,043 | -0.91(-2.11%) |
Apr 06, 2016 | 42.52 | 43.13 | 42.38 | 43.12 | 2,671,653 | +0.36(+0.85%) |
Apr 05, 2016 | 43.07 | 43.24 | 42.67 | 42.76 | 2,520,278 | -1.12(-2.55%) |
Apr 04, 2016 | 44.49 | 44.53 | 43.68 | 43.88 | 2,626,684 | -0.60(-1.34%) |
Apr 01, 2016 | 43.72 | 44.57 | 43.60 | 44.47 | 2,284,703 | -0.02(-0.04%) |
Mar 31, 2016 | 45.09 | 45.31 | 44.18 | 44.49 | 2,553,915 | -0.35(-0.78%) |
Mar 30, 2016 | 45.00 | 45.21 | 44.80 | 44.84 | 3,390,189 | +0.38(+0.86%) |
Mar 29, 2016 | 43.70 | 44.50 | 43.43 | 44.46 | 2,330,208 | +0.62(+1.42%) |
Mar 28, 2016 | 43.64 | 43.89 | 43.62 | 43.84 | 1,688,338 | +0.47(+1.09%) |
Mar 24, 2016 | 43.07 | 43.36 | 43.36 | 43.36 | 2,231,346 | -0.11(-0.25%) |
Mar 23, 2016 | 43.76 | 43.79 | 43.27 | 43.47 | 2,880,516 | -0.59(-1.33%) |
Mar 22, 2016 | 43.65 | 44.20 | 43.51 | 44.06 | 2,712,993 | +0.14(+0.32%) |
Mar 21, 2016 | 43.86 | 44.40 | 43.65 | 43.92 | 2,062,274 | +0.02(+0.04%) |
Mar 18, 2016 | 44.22 | 44.65 | 43.75 | 43.90 | 5,056,676 | +0.10(+0.23%) |
Mar 17, 2016 | 43.08 | 43.92 | 42.93 | 43.80 | 3,839,821 | +1.21(+2.84%) |
Mar 16, 2016 | 41.26 | 42.65 | 41.24 | 42.59 | 3,281,958 | +1.12(+2.70%) |
Mar 15, 2016 | 41.80 | 41.85 | 41.40 | 41.48 | 2,500,846 | -0.69(-1.63%) |
Mar 14, 2016 | 42.30 | 42.32 | 42.02 | 42.16 | 1,495,624 | -0.31(-0.74%) |
Mar 11, 2016 | 42.25 | 42.68 | 42.15 | 42.48 | 4,710,626 | +0.74(+1.77%) |
Mar 10, 2016 | 42.13 | 42.20 | 41.05 | 41.74 | 2,854,060 | -0.26(-0.61%) |
Mar 09, 2016 | 42.06 | 42.19 | 41.77 | 42.00 | 2,796,230 | +0.50(+1.20%) |
Mar 08, 2016 | 42.10 | 42.10 | 41.47 | 41.50 | 3,307,868 | -1.06(-2.49%) |
Mar 07, 2016 | 42.00 | 42.71 | 41.93 | 42.56 | 2,386,722 | +0.31(+0.75%) |
Mar 04, 2016 | 42.30 | 42.61 | 42.14 | 42.25 | 9,155,842 | +0.46(+1.11%) |
Mar 03, 2016 | 41.74 | 42.07 | 41.53 | 41.78 | 2,489,372 | -0.18(-0.43%) |
Mar 02, 2016 | 41.22 | 41.98 | 41.16 | 41.96 | 5,992,822 | +0.62(+1.50%) |