Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 41.50 | 41.67 | 40.88 | 40.99 | 2,600,819 | -0.55(-1.33%) |
May 27, 2016 | 41.42 | 41.54 | 41.54 | 41.54 | 1,700,030 | +0.02(+0.06%) |
May 26, 2016 | 41.47 | 41.61 | 41.19 | 41.52 | 2,266,731 | +0.28(+0.68%) |
May 25, 2016 | 41.34 | 41.65 | 41.15 | 41.24 | 2,245,400 | +0.28(+0.68%) |
May 24, 2016 | 41.00 | 41.07 | 40.75 | 40.96 | 1,917,485 | +0.27(+0.67%) |
May 23, 2016 | 40.80 | 41.05 | 40.61 | 40.69 | 2,070,472 | -0.37(-0.90%) |
May 20, 2016 | 40.96 | 41.18 | 40.89 | 41.06 | 1,703,675 | +0.39(+0.95%) |
May 19, 2016 | 40.75 | 40.93 | 40.30 | 40.67 | 2,616,363 | -0.43(-1.04%) |
May 18, 2016 | 41.35 | 41.60 | 40.88 | 41.10 | 3,492,538 | -0.65(-1.56%) |
May 17, 2016 | 41.53 | 41.82 | 41.33 | 41.75 | 2,507,447 | -0.13(-0.31%) |
May 16, 2016 | 41.65 | 42.12 | 41.65 | 41.88 | 1,766,381 | +0.29(+0.69%) |
May 13, 2016 | 42.04 | 42.22 | 41.53 | 41.59 | 2,225,871 | -0.73(-1.73%) |
May 12, 2016 | 42.55 | 42.75 | 42.02 | 42.32 | 2,329,822 | +0.16(+0.37%) |
May 11, 2016 | 41.95 | 42.50 | 41.94 | 42.17 | 1,728,595 | -0.18(-0.43%) |
May 10, 2016 | 41.72 | 42.37 | 41.62 | 42.35 | 2,202,841 | +0.90(+2.18%) |
May 09, 2016 | 41.73 | 41.81 | 41.05 | 41.44 | 3,348,705 | -0.78(-1.85%) |
May 06, 2016 | 41.68 | 42.26 | 41.61 | 42.22 | 2,752,087 | +0.13(+0.31%) |
May 05, 2016 | 42.87 | 42.89 | 42.03 | 42.09 | 3,757,241 | -0.37(-0.87%) |
May 04, 2016 | 42.50 | 42.65 | 42.22 | 42.46 | 3,216,675 | -0.68(-1.58%) |
May 03, 2016 | 43.51 | 43.63 | 42.99 | 43.15 | 3,214,121 | -1.22(-2.74%) |
May 02, 2016 | 44.65 | 44.65 | 44.05 | 44.36 | 1,739,312 | -0.05(-0.11%) |
Apr 29, 2016 | 44.36 | 44.63 | 44.04 | 44.41 | 2,483,151 | +0.53(+1.20%) |
Apr 28, 2016 | 44.05 | 44.44 | 43.77 | 43.88 | 1,923,607 | -0.54(-1.22%) |
Apr 27, 2016 | 43.74 | 44.45 | 43.70 | 44.43 | 2,070,474 | +0.60(+1.37%) |
Apr 26, 2016 | 43.67 | 43.85 | 43.33 | 43.83 | 1,799,832 | +0.66(+1.52%) |
Apr 25, 2016 | 43.30 | 43.54 | 43.01 | 43.17 | 2,025,474 | -0.41(-0.94%) |
Apr 22, 2016 | 43.56 | 44.03 | 43.55 | 43.58 | 1,785,559 | +0.07(+0.15%) |
Apr 21, 2016 | 43.91 | 44.07 | 43.49 | 43.51 | 1,677,028 | -0.67(-1.51%) |
Apr 20, 2016 | 44.14 | 44.41 | 43.87 | 44.18 | 2,016,608 | -0.07(-0.15%) |
Apr 19, 2016 | 43.54 | 44.34 | 43.47 | 44.25 | 3,200,261 | +1.18(+2.73%) |
Apr 18, 2016 | 43.02 | 43.52 | 42.85 | 43.07 | 1,877,538 | -0.07(-0.15%) |
Apr 15, 2016 | 43.32 | 43.55 | 43.14 | 43.14 | 1,598,314 | -0.44(-1.00%) |
Apr 14, 2016 | 43.75 | 43.89 | 43.55 | 43.57 | 1,444,958 | +0.09(+0.21%) |
Apr 13, 2016 | 43.45 | 43.54 | 43.19 | 43.48 | 1,984,291 | +0.28(+0.65%) |
Apr 12, 2016 | 42.60 | 43.28 | 42.27 | 43.20 | 3,051,800 | +0.85(+2.02%) |
Apr 11, 2016 | 42.55 | 42.89 | 42.32 | 42.35 | 3,068,076 | +0.25(+0.61%) |
Apr 08, 2016 | 42.55 | 42.73 | 41.98 | 42.09 | 2,159,472 | +0.22(+0.53%) |
Apr 07, 2016 | 42.17 | 42.27 | 41.56 | 41.87 | 2,814,820 | -0.90(-2.11%) |
Apr 06, 2016 | 42.18 | 42.78 | 42.04 | 42.78 | 2,693,448 | +0.36(+0.85%) |
Apr 05, 2016 | 42.73 | 42.89 | 42.32 | 42.41 | 2,540,838 | -1.11(-2.55%) |
Apr 04, 2016 | 44.13 | 44.17 | 43.33 | 43.52 | 2,648,112 | -0.59(-1.34%) |
Apr 01, 2016 | 43.37 | 44.21 | 43.24 | 44.11 | 2,303,341 | -0.02(-0.04%) |
Mar 31, 2016 | 44.72 | 44.94 | 43.83 | 44.13 | 2,574,750 | -0.35(-0.78%) |
Mar 30, 2016 | 44.64 | 44.85 | 44.44 | 44.48 | 3,417,846 | +0.38(+0.86%) |
Mar 29, 2016 | 43.35 | 44.14 | 43.08 | 44.10 | 2,349,217 | +0.62(+1.42%) |
Mar 28, 2016 | 43.28 | 43.54 | 43.27 | 43.48 | 1,702,111 | +0.47(+1.09%) |
Mar 24, 2016 | 42.73 | 43.01 | 43.01 | 43.01 | 2,249,549 | -0.11(-0.25%) |
Mar 23, 2016 | 43.41 | 43.43 | 42.92 | 43.12 | 2,904,015 | -0.58(-1.34%) |
Mar 22, 2016 | 43.30 | 43.84 | 43.15 | 43.70 | 2,735,125 | +0.14(+0.32%) |
Mar 21, 2016 | 43.51 | 44.04 | 43.29 | 43.56 | 2,079,098 | +0.02(+0.04%) |
Mar 18, 2016 | 43.86 | 44.29 | 43.40 | 43.55 | 5,097,927 | +0.10(+0.23%) |
Mar 17, 2016 | 42.73 | 43.56 | 42.58 | 43.45 | 3,871,146 | +1.20(+2.84%) |
Mar 16, 2016 | 40.93 | 42.31 | 40.90 | 42.25 | 3,308,732 | +1.11(+2.70%) |
Mar 15, 2016 | 41.46 | 41.51 | 41.07 | 41.14 | 2,521,247 | -0.68(-1.63%) |
Mar 14, 2016 | 41.96 | 41.98 | 41.68 | 41.82 | 1,507,825 | -0.31(-0.74%) |
Mar 11, 2016 | 41.90 | 42.33 | 41.81 | 42.13 | 4,749,054 | +0.73(+1.77%) |
Mar 10, 2016 | 41.79 | 41.85 | 40.72 | 41.40 | 2,877,343 | -0.25(-0.61%) |
Mar 09, 2016 | 41.72 | 41.85 | 41.43 | 41.66 | 2,819,041 | +0.49(+1.20%) |
Mar 08, 2016 | 41.76 | 41.76 | 41.13 | 41.16 | 3,334,853 | -1.05(-2.49%) |
Mar 07, 2016 | 41.66 | 42.36 | 41.59 | 42.22 | 2,406,192 | +0.31(+0.75%) |
Mar 04, 2016 | 41.96 | 42.27 | 41.80 | 41.90 | 9,230,534 | +0.46(+1.11%) |
Mar 03, 2016 | 41.40 | 41.73 | 41.20 | 41.44 | 2,509,680 | -0.18(-0.43%) |
Mar 02, 2016 | 40.88 | 41.64 | 40.83 | 41.62 | 6,041,710 | +0.62(+1.50%) |