Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 43.02 | 43.16 | 42.59 | 42.74 | 679,928 | -0.27(-0.63%) |
May 27, 2016 | 42.68 | 43.02 | 43.02 | 43.02 | 472,866 | +0.38(+0.90%) |
May 26, 2016 | 42.84 | 42.98 | 42.59 | 42.63 | 348,504 | -0.14(-0.32%) |
May 25, 2016 | 42.54 | 42.84 | 42.48 | 42.77 | 668,093 | +0.37(+0.86%) |
May 24, 2016 | 41.90 | 42.56 | 41.90 | 42.40 | 679,701 | +0.52(+1.24%) |
May 23, 2016 | 41.76 | 42.10 | 41.56 | 41.88 | 496,618 | +0.10(+0.24%) |
May 20, 2016 | 41.76 | 42.07 | 41.64 | 41.78 | 702,937 | +0.27(+0.66%) |
May 19, 2016 | 41.40 | 41.91 | 41.18 | 41.51 | 678,858 | -0.10(-0.25%) |
May 18, 2016 | 41.91 | 42.15 | 41.44 | 41.61 | 797,018 | -0.42(-0.99%) |
May 17, 2016 | 42.53 | 42.75 | 41.93 | 42.03 | 1,161,371 | -0.62(-1.46%) |
May 16, 2016 | 42.45 | 42.90 | 42.44 | 42.65 | 1,023,818 | +0.36(+0.85%) |
May 13, 2016 | 42.97 | 43.11 | 42.10 | 42.29 | 879,344 | -0.71(-1.64%) |
May 12, 2016 | 43.32 | 43.49 | 42.67 | 43.00 | 952,592 | +0.02(+0.04%) |
May 11, 2016 | 43.31 | 43.42 | 42.93 | 42.98 | 676,434 | -0.27(-0.63%) |
May 10, 2016 | 42.80 | 43.28 | 42.67 | 43.25 | 464,352 | +0.69(+1.62%) |
May 09, 2016 | 42.72 | 42.79 | 42.38 | 42.56 | 863,469 | -0.35(-0.81%) |
May 06, 2016 | 42.37 | 42.91 | 42.10 | 42.91 | 675,010 | +0.51(+1.20%) |
May 05, 2016 | 42.70 | 42.99 | 42.36 | 42.40 | 836,407 | -0.14(-0.34%) |
May 04, 2016 | 42.61 | 43.03 | 42.33 | 42.55 | 628,922 | -0.29(-0.68%) |
May 03, 2016 | 43.05 | 43.20 | 42.57 | 42.84 | 696,031 | -0.52(-1.20%) |
May 02, 2016 | 43.07 | 43.53 | 42.97 | 43.36 | 1,032,546 | +0.32(+0.75%) |
Apr 29, 2016 | 43.05 | 43.12 | 42.53 | 43.03 | 1,491,513 | -0.13(-0.30%) |
Apr 28, 2016 | 43.22 | 43.81 | 43.07 | 43.16 | 874,763 | -0.37(-0.86%) |
Apr 27, 2016 | 43.43 | 43.74 | 43.17 | 43.53 | 549,644 | +0.05(+0.12%) |
Apr 26, 2016 | 43.56 | 43.67 | 43.35 | 43.48 | 749,674 | +0.14(+0.31%) |
Apr 25, 2016 | 43.47 | 43.65 | 43.15 | 43.35 | 832,862 | -0.32(-0.74%) |
Apr 22, 2016 | 43.19 | 43.69 | 43.19 | 43.67 | 891,757 | +0.55(+1.28%) |
Apr 21, 2016 | 43.53 | 43.61 | 42.84 | 43.12 | 1,071,869 | -0.69(-1.57%) |
Apr 20, 2016 | 43.82 | 43.94 | 43.41 | 43.81 | 790,466 | -0.01(-0.02%) |
Apr 19, 2016 | 43.52 | 43.85 | 43.32 | 43.82 | 901,170 | +0.35(+0.80%) |
Apr 18, 2016 | 42.90 | 43.49 | 42.90 | 43.47 | 663,315 | +0.24(+0.55%) |
Apr 15, 2016 | 42.78 | 43.26 | 42.62 | 43.23 | 859,988 | +0.33(+0.77%) |
Apr 14, 2016 | 42.75 | 43.11 | 42.56 | 42.90 | 961,371 | +0.07(+0.17%) |
Apr 13, 2016 | 42.26 | 42.90 | 42.10 | 42.82 | 1,465,153 | +0.66(+1.57%) |
Apr 12, 2016 | 41.38 | 42.26 | 41.32 | 42.16 | 1,040,917 | +0.75(+1.80%) |
Apr 11, 2016 | 41.54 | 41.78 | 41.42 | 41.42 | 687,681 | -0.05(-0.12%) |
Apr 08, 2016 | 41.30 | 41.58 | 41.21 | 41.47 | 683,151 | +0.37(+0.91%) |
Apr 07, 2016 | 41.17 | 41.26 | 40.70 | 41.10 | 945,406 | -0.16(-0.39%) |
Apr 06, 2016 | 40.51 | 41.32 | 40.14 | 41.26 | 1,065,797 | +0.69(+1.69%) |
Apr 05, 2016 | 40.60 | 40.97 | 40.43 | 40.57 | 1,774,966 | -0.42(-1.03%) |
Apr 04, 2016 | 40.52 | 41.05 | 40.38 | 40.99 | 1,368,560 | +0.39(+0.96%) |
Apr 01, 2016 | 39.75 | 40.62 | 39.69 | 40.60 | 901,766 | +0.52(+1.29%) |
Mar 31, 2016 | 39.99 | 40.21 | 39.69 | 40.09 | 841,148 | -0.01(-0.02%) |
Mar 30, 2016 | 40.23 | 40.40 | 39.98 | 40.10 | 617,512 | +0.08(+0.19%) |
Mar 29, 2016 | 39.22 | 40.02 | 39.05 | 40.02 | 747,665 | +0.64(+1.61%) |
Mar 28, 2016 | 39.16 | 39.40 | 39.03 | 39.38 | 384,440 | +0.23(+0.58%) |
Mar 24, 2016 | 39.00 | 39.16 | 39.16 | 39.16 | 551,959 | -0.12(-0.30%) |
Mar 23, 2016 | 39.36 | 39.47 | 39.13 | 39.27 | 934,603 | -0.23(-0.58%) |
Mar 22, 2016 | 38.61 | 39.66 | 38.58 | 39.50 | 1,659,303 | +0.74(+1.90%) |
Mar 21, 2016 | 38.59 | 39.11 | 38.41 | 38.77 | 1,177,941 | +0.69(+1.82%) |
Mar 18, 2016 | 37.81 | 38.29 | 37.81 | 38.07 | 897,323 | +0.22(+0.58%) |
Mar 17, 2016 | 37.44 | 37.96 | 37.25 | 37.85 | 756,333 | +0.33(+0.88%) |
Mar 16, 2016 | 36.90 | 37.58 | 36.90 | 37.52 | 500,981 | +0.50(+1.35%) |
Mar 15, 2016 | 36.69 | 37.26 | 36.59 | 37.02 | 454,398 | +0.03(+0.09%) |
Mar 14, 2016 | 36.91 | 37.25 | 36.55 | 36.99 | 553,633 | -0.01(-0.02%) |
Mar 11, 2016 | 36.45 | 37.11 | 36.43 | 37.00 | 687,737 | +0.87(+2.42%) |
Mar 10, 2016 | 36.06 | 36.39 | 35.78 | 36.12 | 518,619 | +0.19(+0.54%) |
Mar 09, 2016 | 35.90 | 36.23 | 35.84 | 35.93 | 559,739 | +0.12(+0.33%) |
Mar 08, 2016 | 35.89 | 35.90 | 35.34 | 35.81 | 582,923 | -0.40(-1.10%) |
Mar 07, 2016 | 36.13 | 36.41 | 35.78 | 36.21 | 736,869 | -0.11(-0.30%) |
Mar 04, 2016 | 35.95 | 36.42 | 35.71 | 36.32 | 567,006 | +0.51(+1.42%) |
Mar 03, 2016 | 35.52 | 35.82 | 35.44 | 35.81 | 461,562 | +0.25(+0.71%) |
Mar 02, 2016 | 35.41 | 35.67 | 35.26 | 35.56 | 623,472 | +0.00(+0.00%) |