Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 43.28 | 44.02 | 42.34 | 43.59 | 386,502 | +0.11(+0.25%) |
May 27, 2016 | 42.95 | 43.48 | 43.48 | 43.48 | 186,534 | +0.44(+1.02%) |
May 26, 2016 | 42.45 | 43.10 | 42.06 | 43.05 | 166,435 | +0.68(+1.61%) |
May 25, 2016 | 42.46 | 42.81 | 42.13 | 42.37 | 126,431 | -0.15(-0.34%) |
May 24, 2016 | 41.88 | 42.74 | 41.71 | 42.51 | 126,410 | +0.72(+1.72%) |
May 23, 2016 | 41.99 | 42.30 | 41.72 | 41.79 | 160,937 | -0.20(-0.49%) |
May 20, 2016 | 41.63 | 42.12 | 41.31 | 42.00 | 178,321 | +0.53(+1.27%) |
May 19, 2016 | 41.36 | 41.96 | 40.71 | 41.47 | 195,855 | -0.16(-0.37%) |
May 18, 2016 | 41.89 | 41.99 | 41.35 | 41.63 | 196,590 | -0.28(-0.67%) |
May 17, 2016 | 42.58 | 42.98 | 41.73 | 41.91 | 221,493 | -0.88(-2.05%) |
May 16, 2016 | 42.40 | 42.93 | 42.23 | 42.78 | 166,268 | +0.37(+0.87%) |
May 13, 2016 | 42.54 | 43.05 | 42.23 | 42.41 | 147,556 | -0.26(-0.62%) |
May 12, 2016 | 42.98 | 43.27 | 42.42 | 42.68 | 171,628 | -0.07(-0.16%) |
May 11, 2016 | 43.81 | 43.97 | 42.70 | 42.74 | 142,294 | -1.23(-2.79%) |
May 10, 2016 | 43.69 | 44.06 | 43.00 | 43.97 | 197,660 | +0.30(+0.69%) |
May 09, 2016 | 43.14 | 43.98 | 42.85 | 43.67 | 268,413 | +0.38(+0.88%) |
May 06, 2016 | 43.31 | 44.22 | 42.31 | 43.29 | 291,769 | -0.09(-0.20%) |
May 05, 2016 | 43.67 | 44.05 | 43.22 | 43.38 | 174,366 | -0.20(-0.47%) |
May 04, 2016 | 43.58 | 43.89 | 43.27 | 43.58 | 238,115 | -0.07(-0.16%) |
May 03, 2016 | 43.54 | 43.98 | 43.37 | 43.65 | 313,865 | -0.05(-0.11%) |
May 02, 2016 | 43.63 | 43.87 | 43.20 | 43.70 | 279,145 | +0.30(+0.69%) |
Apr 29, 2016 | 43.24 | 43.46 | 42.89 | 43.40 | 253,800 | +0.21(+0.50%) |
Apr 28, 2016 | 43.03 | 43.69 | 42.91 | 43.18 | 205,043 | -0.12(-0.27%) |
Apr 27, 2016 | 43.55 | 44.27 | 43.03 | 43.30 | 205,748 | -0.43(-0.98%) |
Apr 26, 2016 | 42.97 | 43.81 | 42.92 | 43.73 | 272,433 | +0.69(+1.61%) |
Apr 25, 2016 | 43.16 | 43.53 | 43.01 | 43.04 | 434,912 | -0.28(-0.65%) |
Apr 22, 2016 | 41.57 | 44.33 | 40.92 | 43.32 | 1,180,875 | +3.62(+9.12%) |
Apr 21, 2016 | 41.25 | 41.25 | 39.65 | 39.70 | 763,841 | -1.42(-3.45%) |
Apr 20, 2016 | 41.80 | 41.87 | 41.09 | 41.12 | 256,414 | -0.66(-1.58%) |
Apr 19, 2016 | 41.84 | 42.08 | 41.42 | 41.78 | 342,618 | -0.15(-0.35%) |
Apr 18, 2016 | 42.01 | 42.36 | 41.88 | 41.93 | 237,786 | -0.06(-0.14%) |
Apr 15, 2016 | 41.78 | 42.34 | 41.44 | 41.99 | 200,038 | -0.06(-0.14%) |
Apr 14, 2016 | 41.80 | 42.40 | 41.17 | 42.04 | 249,033 | +0.31(+0.75%) |
Apr 13, 2016 | 41.96 | 42.21 | 41.34 | 41.73 | 290,173 | -0.18(-0.44%) |
Apr 12, 2016 | 40.68 | 41.99 | 40.63 | 41.92 | 343,984 | +1.17(+2.87%) |
Apr 11, 2016 | 41.27 | 41.46 | 40.72 | 40.75 | 194,961 | -0.18(-0.43%) |
Apr 08, 2016 | 40.46 | 41.84 | 40.46 | 40.92 | 378,673 | +0.58(+1.45%) |
Apr 07, 2016 | 40.68 | 40.93 | 40.17 | 40.34 | 299,985 | -0.46(-1.12%) |
Apr 06, 2016 | 40.59 | 40.94 | 40.59 | 40.80 | 169,003 | +0.11(+0.26%) |
Apr 05, 2016 | 40.89 | 41.04 | 40.37 | 40.69 | 276,403 | -0.64(-1.55%) |
Apr 04, 2016 | 41.16 | 41.35 | 40.45 | 41.33 | 287,650 | +0.29(+0.71%) |
Apr 01, 2016 | 40.20 | 41.77 | 40.20 | 41.04 | 472,176 | +0.59(+1.47%) |
Mar 31, 2016 | 41.44 | 42.14 | 40.31 | 40.45 | 552,672 | -0.98(-2.37%) |
Mar 30, 2016 | 41.63 | 42.29 | 41.27 | 41.43 | 370,719 | -0.08(-0.19%) |
Mar 29, 2016 | 40.79 | 41.70 | 40.63 | 41.51 | 385,337 | +0.81(+1.98%) |
Mar 28, 2016 | 40.57 | 41.14 | 40.07 | 40.70 | 246,293 | +0.32(+0.80%) |
Mar 24, 2016 | 40.46 | 40.38 | 40.38 | 40.38 | 200,100 | -0.40(-0.98%) |
Mar 23, 2016 | 41.52 | 41.52 | 40.74 | 40.78 | 185,476 | -0.75(-1.80%) |
Mar 22, 2016 | 41.87 | 41.99 | 41.46 | 41.53 | 299,270 | -0.68(-1.61%) |
Mar 21, 2016 | 42.46 | 43.09 | 41.77 | 42.21 | 169,669 | -0.30(-0.71%) |
Mar 18, 2016 | 42.15 | 42.72 | 41.69 | 42.51 | 716,780 | +0.57(+1.37%) |
Mar 17, 2016 | 41.68 | 42.36 | 41.42 | 41.94 | 583,254 | +0.07(+0.16%) |
Mar 16, 2016 | 42.07 | 42.31 | 41.69 | 41.87 | 344,822 | -0.58(-1.38%) |
Mar 15, 2016 | 43.52 | 43.52 | 42.32 | 42.45 | 288,015 | -1.24(-2.83%) |
Mar 14, 2016 | 43.85 | 44.52 | 43.50 | 43.69 | 174,067 | -0.18(-0.40%) |
Mar 11, 2016 | 43.79 | 43.94 | 43.58 | 43.86 | 259,935 | +0.28(+0.65%) |
Mar 10, 2016 | 43.57 | 44.01 | 43.01 | 43.58 | 313,970 | +0.34(+0.79%) |
Mar 09, 2016 | 44.34 | 44.55 | 43.09 | 43.24 | 298,502 | -0.82(-1.86%) |
Mar 08, 2016 | 44.75 | 45.21 | 44.01 | 44.06 | 407,885 | -0.98(-2.18%) |
Mar 07, 2016 | 44.91 | 45.72 | 44.91 | 45.04 | 1,578,477 | +0.00(+0.00%) |
Mar 04, 2016 | 44.49 | 45.05 | 44.12 | 45.04 | 414,567 | +0.58(+1.31%) |
Mar 03, 2016 | 44.61 | 44.61 | 43.86 | 44.46 | 290,748 | -0.10(-0.22%) |
Mar 02, 2016 | 44.16 | 44.57 | 43.89 | 44.55 | 310,295 | +0.29(+0.66%) |