Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 42.40 | 43.15 | 42.33 | 43.09 | 352,138 | +0.44(+1.04%) |
May 27, 2016 | 42.37 | 42.65 | 42.65 | 42.65 | 257,429 | +0.04(+0.09%) |
May 26, 2016 | 42.00 | 42.81 | 41.93 | 42.61 | 376,214 | +0.61(+1.45%) |
May 25, 2016 | 41.89 | 42.22 | 41.65 | 42.00 | 399,892 | +0.16(+0.39%) |
May 24, 2016 | 41.61 | 42.20 | 41.11 | 41.84 | 290,107 | +0.35(+0.83%) |
May 23, 2016 | 40.83 | 41.96 | 40.69 | 41.50 | 486,247 | +0.65(+1.60%) |
May 20, 2016 | 40.26 | 40.93 | 40.26 | 40.84 | 297,220 | +0.66(+1.65%) |
May 19, 2016 | 40.31 | 40.37 | 40.02 | 40.18 | 307,378 | -0.26(-0.65%) |
May 18, 2016 | 40.53 | 40.85 | 40.22 | 40.44 | 359,511 | -0.16(-0.40%) |
May 17, 2016 | 41.20 | 41.32 | 40.52 | 40.61 | 422,633 | -0.77(-1.87%) |
May 16, 2016 | 41.35 | 41.69 | 41.13 | 41.38 | 247,069 | +0.01(+0.02%) |
May 13, 2016 | 41.15 | 41.70 | 41.08 | 41.37 | 278,099 | +0.04(+0.09%) |
May 12, 2016 | 41.45 | 41.56 | 40.95 | 41.33 | 273,394 | -0.02(-0.04%) |
May 11, 2016 | 41.31 | 41.73 | 41.18 | 41.35 | 400,327 | -0.10(-0.24%) |
May 10, 2016 | 41.02 | 41.59 | 40.87 | 41.45 | 288,888 | +0.43(+1.04%) |
May 09, 2016 | 41.24 | 41.39 | 40.77 | 41.02 | 346,101 | -0.19(-0.46%) |
May 06, 2016 | 40.87 | 41.24 | 40.73 | 41.21 | 379,542 | +0.29(+0.71%) |
May 05, 2016 | 41.76 | 41.88 | 40.78 | 40.92 | 605,618 | -0.84(-2.02%) |
May 04, 2016 | 42.16 | 42.18 | 41.39 | 41.77 | 681,318 | -0.47(-1.12%) |
May 03, 2016 | 41.91 | 42.49 | 41.75 | 42.24 | 540,045 | -0.32(-0.75%) |
May 02, 2016 | 42.08 | 42.74 | 40.91 | 42.56 | 837,464 | -0.57(-1.32%) |
Apr 29, 2016 | 43.16 | 43.25 | 41.98 | 43.13 | 681,144 | -0.28(-0.65%) |
Apr 28, 2016 | 42.21 | 44.11 | 40.60 | 43.41 | 2,345,906 | +4.93(+12.81%) |
Apr 27, 2016 | 38.55 | 38.63 | 38.20 | 38.48 | 227,987 | -0.16(-0.42%) |
Apr 26, 2016 | 38.60 | 38.73 | 38.23 | 38.64 | 199,461 | +0.18(+0.47%) |
Apr 25, 2016 | 38.43 | 38.63 | 38.18 | 38.46 | 195,773 | -0.02(-0.05%) |
Apr 22, 2016 | 38.18 | 38.79 | 38.18 | 38.48 | 329,186 | +0.30(+0.78%) |
Apr 21, 2016 | 38.95 | 39.02 | 38.14 | 38.18 | 356,056 | -0.72(-1.86%) |
Apr 20, 2016 | 38.45 | 39.11 | 38.24 | 38.91 | 377,367 | +0.52(+1.34%) |
Apr 19, 2016 | 38.72 | 38.82 | 38.24 | 38.39 | 458,894 | -0.32(-0.82%) |
Apr 18, 2016 | 38.67 | 38.89 | 38.57 | 38.71 | 223,402 | -0.20(-0.51%) |
Apr 15, 2016 | 39.15 | 39.15 | 38.51 | 38.91 | 248,342 | -0.22(-0.56%) |
Apr 14, 2016 | 38.97 | 39.51 | 38.97 | 39.12 | 338,546 | +0.14(+0.35%) |
Apr 13, 2016 | 38.58 | 39.01 | 38.38 | 38.99 | 543,681 | +0.58(+1.51%) |
Apr 12, 2016 | 38.85 | 39.09 | 38.23 | 38.41 | 505,160 | -0.41(-1.05%) |
Apr 11, 2016 | 39.29 | 39.47 | 38.72 | 38.82 | 579,237 | -0.43(-1.09%) |
Apr 08, 2016 | 39.80 | 40.05 | 39.05 | 39.24 | 517,771 | -1.16(-2.87%) |
Apr 07, 2016 | 40.37 | 40.74 | 39.99 | 40.40 | 359,017 | -0.05(-0.13%) |
Apr 06, 2016 | 40.05 | 40.52 | 39.84 | 40.45 | 501,651 | +0.32(+0.79%) |
Apr 05, 2016 | 39.49 | 40.14 | 39.37 | 40.14 | 779,087 | +0.52(+1.30%) |
Apr 04, 2016 | 39.17 | 39.62 | 38.96 | 39.62 | 404,632 | +0.34(+0.85%) |
Apr 01, 2016 | 39.22 | 39.31 | 38.82 | 39.29 | 291,269 | -0.08(-0.21%) |
Mar 31, 2016 | 39.18 | 39.73 | 39.16 | 39.37 | 902,681 | -0.05(-0.14%) |
Mar 30, 2016 | 39.01 | 39.47 | 38.69 | 39.42 | 721,325 | +0.46(+1.19%) |
Mar 29, 2016 | 37.65 | 38.99 | 37.61 | 38.96 | 408,380 | +1.21(+3.22%) |
Mar 28, 2016 | 37.31 | 37.98 | 37.23 | 37.75 | 324,330 | +0.59(+1.58%) |
Mar 24, 2016 | 37.29 | 37.16 | 37.16 | 37.16 | 307,116 | -0.38(-1.01%) |
Mar 23, 2016 | 37.28 | 37.60 | 36.84 | 37.54 | 554,649 | +0.21(+0.56%) |
Mar 22, 2016 | 36.13 | 37.58 | 35.96 | 37.33 | 547,297 | +1.13(+3.13%) |
Mar 21, 2016 | 36.72 | 36.72 | 36.01 | 36.20 | 403,820 | -0.54(-1.48%) |
Mar 18, 2016 | 37.01 | 37.14 | 36.61 | 36.74 | 346,846 | -0.29(-0.78%) |
Mar 17, 2016 | 36.35 | 37.33 | 35.43 | 37.03 | 413,087 | +0.60(+1.64%) |
Mar 16, 2016 | 36.24 | 36.78 | 36.08 | 36.43 | 360,803 | +0.04(+0.10%) |
Mar 15, 2016 | 36.11 | 36.51 | 35.89 | 36.40 | 295,452 | +0.18(+0.50%) |
Mar 14, 2016 | 36.15 | 36.42 | 35.97 | 36.22 | 448,511 | -0.11(-0.30%) |
Mar 11, 2016 | 35.75 | 36.41 | 35.55 | 36.32 | 437,719 | +0.68(+1.91%) |
Mar 10, 2016 | 36.09 | 36.09 | 35.23 | 35.65 | 247,328 | -0.34(-0.96%) |
Mar 09, 2016 | 35.94 | 36.03 | 35.73 | 35.99 | 242,463 | +0.28(+0.79%) |
Mar 08, 2016 | 36.43 | 36.66 | 35.58 | 35.71 | 297,394 | -0.92(-2.52%) |
Mar 07, 2016 | 36.37 | 36.73 | 36.24 | 36.63 | 383,047 | +0.11(+0.30%) |
Mar 04, 2016 | 36.32 | 36.63 | 36.07 | 36.52 | 434,595 | +0.18(+0.50%) |
Mar 03, 2016 | 36.51 | 36.51 | 35.71 | 36.34 | 333,543 | -0.20(-0.55%) |
Mar 02, 2016 | 35.85 | 36.59 | 35.69 | 36.54 | 476,605 | +0.66(+1.84%) |