Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 42.91 | 42.96 | 42.25 | 42.67 | 3,104,026 | -0.09(-0.20%) |
May 27, 2016 | 42.55 | 42.76 | 42.76 | 42.76 | 2,175,153 | +0.28(+0.67%) |
May 26, 2016 | 42.15 | 42.54 | 42.10 | 42.48 | 2,678,848 | +0.24(+0.56%) |
May 25, 2016 | 41.89 | 42.27 | 41.87 | 42.24 | 2,489,625 | +0.46(+1.11%) |
May 24, 2016 | 40.96 | 41.81 | 40.89 | 41.78 | 2,397,145 | +1.06(+2.61%) |
May 23, 2016 | 41.00 | 41.07 | 40.70 | 40.71 | 1,525,648 | -0.24(-0.58%) |
May 20, 2016 | 40.83 | 41.19 | 40.81 | 40.95 | 1,999,370 | +0.25(+0.62%) |
May 19, 2016 | 40.47 | 40.77 | 40.21 | 40.70 | 1,571,489 | -0.02(-0.04%) |
May 18, 2016 | 40.46 | 40.93 | 40.34 | 40.71 | 1,785,779 | +0.20(+0.51%) |
May 17, 2016 | 40.91 | 41.03 | 40.37 | 40.51 | 1,832,340 | -0.46(-1.13%) |
May 16, 2016 | 40.70 | 41.23 | 40.54 | 40.97 | 2,020,975 | +0.28(+0.68%) |
May 13, 2016 | 41.01 | 41.22 | 40.67 | 40.70 | 1,614,833 | -0.31(-0.77%) |
May 12, 2016 | 41.22 | 41.33 | 40.85 | 41.01 | 2,403,123 | -0.08(-0.19%) |
May 11, 2016 | 41.59 | 41.59 | 41.00 | 41.09 | 2,070,096 | -0.54(-1.29%) |
May 10, 2016 | 41.08 | 41.66 | 40.94 | 41.63 | 2,081,696 | +0.71(+1.73%) |
May 09, 2016 | 40.91 | 41.09 | 40.74 | 40.92 | 1,673,071 | +0.06(+0.15%) |
May 06, 2016 | 40.19 | 40.85 | 40.19 | 40.85 | 2,506,841 | +0.57(+1.41%) |
May 05, 2016 | 40.89 | 40.99 | 40.24 | 40.29 | 3,179,273 | -0.54(-1.31%) |
May 04, 2016 | 40.64 | 40.88 | 40.53 | 40.82 | 1,754,284 | -0.09(-0.21%) |
May 03, 2016 | 40.82 | 41.10 | 40.69 | 40.91 | 1,925,842 | -0.16(-0.38%) |
May 02, 2016 | 40.78 | 41.11 | 40.69 | 41.06 | 1,621,206 | +0.37(+0.92%) |
Apr 29, 2016 | 40.83 | 41.06 | 40.44 | 40.69 | 2,928,892 | -0.55(-1.33%) |
Apr 28, 2016 | 41.10 | 41.60 | 40.82 | 41.24 | 2,553,497 | -0.23(-0.56%) |
Apr 27, 2016 | 41.12 | 41.56 | 40.99 | 41.47 | 2,074,221 | +0.37(+0.89%) |
Apr 26, 2016 | 40.99 | 41.23 | 40.85 | 41.10 | 2,897,041 | +0.06(+0.15%) |
Apr 25, 2016 | 40.81 | 41.04 | 40.63 | 41.04 | 2,902,878 | +0.23(+0.57%) |
Apr 22, 2016 | 40.82 | 41.12 | 40.66 | 40.81 | 2,116,376 | -0.02(-0.04%) |
Apr 21, 2016 | 41.60 | 41.70 | 40.76 | 40.82 | 2,535,538 | -0.86(-2.06%) |
Apr 20, 2016 | 41.99 | 42.02 | 41.60 | 41.68 | 2,365,791 | -0.13(-0.32%) |
Apr 19, 2016 | 41.83 | 41.92 | 41.57 | 41.81 | 2,674,005 | +0.11(+0.26%) |
Apr 18, 2016 | 41.23 | 41.71 | 40.99 | 41.71 | 1,417,183 | +0.43(+1.04%) |
Apr 15, 2016 | 41.21 | 41.35 | 40.98 | 41.28 | 1,748,051 | -0.05(-0.11%) |
Apr 14, 2016 | 41.49 | 41.57 | 41.24 | 41.32 | 1,608,367 | -0.10(-0.25%) |
Apr 13, 2016 | 41.65 | 41.65 | 41.10 | 41.42 | 2,808,627 | -0.02(-0.06%) |
Apr 12, 2016 | 41.19 | 41.47 | 40.96 | 41.45 | 2,551,887 | +0.32(+0.78%) |
Apr 11, 2016 | 41.57 | 41.82 | 41.06 | 41.13 | 2,119,642 | -0.28(-0.68%) |
Apr 08, 2016 | 41.56 | 41.71 | 41.28 | 41.41 | 1,545,797 | +0.13(+0.32%) |
Apr 07, 2016 | 41.54 | 41.73 | 41.12 | 41.28 | 2,656,803 | -0.60(-1.44%) |
Apr 06, 2016 | 41.09 | 41.91 | 41.09 | 41.88 | 2,615,018 | +0.41(+1.00%) |
Apr 05, 2016 | 42.56 | 42.56 | 41.42 | 41.46 | 2,774,042 | -0.27(-0.64%) |
Apr 04, 2016 | 42.49 | 42.51 | 41.62 | 41.73 | 2,431,481 | -0.56(-1.33%) |
Apr 01, 2016 | 41.62 | 42.31 | 41.53 | 42.29 | 2,602,012 | +0.12(+0.30%) |
Mar 31, 2016 | 41.75 | 42.54 | 41.56 | 42.17 | 4,040,448 | +0.56(+1.35%) |
Mar 30, 2016 | 41.85 | 41.88 | 40.85 | 41.60 | 5,391,484 | -0.94(-2.20%) |
Mar 29, 2016 | 42.17 | 42.60 | 42.16 | 42.54 | 2,731,375 | +0.25(+0.59%) |
Mar 28, 2016 | 42.21 | 42.45 | 41.93 | 42.29 | 2,304,967 | +0.14(+0.33%) |
Mar 24, 2016 | 42.00 | 42.15 | 42.15 | 42.15 | 1,812,852 | +0.03(+0.07%) |
Mar 23, 2016 | 42.21 | 42.35 | 42.03 | 42.12 | 1,815,525 | -0.08(-0.19%) |
Mar 22, 2016 | 42.09 | 42.27 | 41.71 | 42.20 | 1,729,682 | -0.16(-0.37%) |
Mar 21, 2016 | 42.11 | 42.40 | 41.82 | 42.35 | 1,294,900 | +0.20(+0.48%) |
Mar 18, 2016 | 42.52 | 42.52 | 41.97 | 42.15 | 3,168,111 | -0.19(-0.44%) |
Mar 17, 2016 | 41.61 | 42.51 | 41.38 | 42.34 | 2,791,977 | +0.73(+1.74%) |
Mar 16, 2016 | 41.21 | 41.67 | 41.19 | 41.61 | 1,408,796 | +0.13(+0.32%) |
Mar 15, 2016 | 41.07 | 41.54 | 40.91 | 41.48 | 1,691,719 | +0.09(+0.23%) |
Mar 14, 2016 | 41.14 | 41.46 | 41.02 | 41.39 | 1,677,183 | +0.05(+0.11%) |
Mar 11, 2016 | 40.97 | 41.42 | 40.60 | 41.34 | 2,296,598 | +0.84(+2.08%) |
Mar 10, 2016 | 40.82 | 41.17 | 40.15 | 40.50 | 1,985,919 | -0.20(-0.48%) |
Mar 09, 2016 | 40.84 | 40.89 | 40.56 | 40.69 | 1,837,256 | +0.06(+0.15%) |
Mar 08, 2016 | 40.52 | 40.97 | 40.48 | 40.63 | 1,834,121 | -0.43(-1.05%) |
Mar 07, 2016 | 40.79 | 41.23 | 40.60 | 41.06 | 2,193,923 | +0.01(+0.02%) |
Mar 04, 2016 | 41.01 | 41.22 | 40.61 | 41.05 | 1,995,348 | +0.10(+0.25%) |
Mar 03, 2016 | 40.71 | 40.97 | 40.46 | 40.95 | 2,648,970 | +0.19(+0.46%) |
Mar 02, 2016 | 40.92 | 40.96 | 40.54 | 40.76 | 2,963,343 | -0.31(-0.76%) |