Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 41.42 | 41.75 | 40.70 | 40.89 | 2,248,127 | -0.37(-0.90%) |
May 27, 2016 | 40.93 | 41.26 | 41.26 | 41.26 | 1,252,788 | +0.28(+0.69%) |
May 26, 2016 | 41.36 | 41.36 | 40.72 | 40.98 | 1,932,031 | -0.34(-0.83%) |
May 25, 2016 | 41.35 | 41.57 | 41.19 | 41.33 | 1,697,751 | +0.14(+0.34%) |
May 24, 2016 | 40.82 | 41.37 | 40.79 | 41.19 | 2,119,639 | +0.48(+1.17%) |
May 23, 2016 | 41.23 | 41.34 | 40.67 | 40.71 | 2,975,660 | -0.56(-1.37%) |
May 20, 2016 | 41.30 | 41.51 | 40.93 | 41.27 | 2,073,552 | +0.16(+0.39%) |
May 19, 2016 | 41.12 | 41.40 | 40.30 | 41.12 | 2,847,480 | -0.15(-0.36%) |
May 18, 2016 | 41.25 | 41.61 | 41.00 | 41.26 | 2,088,412 | -0.02(-0.04%) |
May 17, 2016 | 41.97 | 42.12 | 41.12 | 41.28 | 2,007,559 | -0.94(-2.23%) |
May 16, 2016 | 41.95 | 42.54 | 41.70 | 42.22 | 1,530,426 | +0.19(+0.44%) |
May 13, 2016 | 42.00 | 42.35 | 41.83 | 42.04 | 2,062,184 | -0.05(-0.13%) |
May 12, 2016 | 41.58 | 42.57 | 41.58 | 42.09 | 2,074,178 | +1.02(+2.49%) |
May 11, 2016 | 41.74 | 41.74 | 40.94 | 41.07 | 1,191,752 | -0.60(-1.44%) |
May 10, 2016 | 41.70 | 42.08 | 41.48 | 41.67 | 1,473,300 | +0.06(+0.15%) |
May 09, 2016 | 40.83 | 41.76 | 40.74 | 41.61 | 1,424,710 | +0.56(+1.37%) |
May 06, 2016 | 40.90 | 41.14 | 40.51 | 41.04 | 1,741,823 | +0.03(+0.06%) |
May 05, 2016 | 40.95 | 41.34 | 40.86 | 41.02 | 1,913,409 | +0.05(+0.13%) |
May 04, 2016 | 41.16 | 41.31 | 40.75 | 40.97 | 1,426,518 | -0.49(-1.19%) |
May 03, 2016 | 42.37 | 42.58 | 41.34 | 41.46 | 2,493,315 | -1.38(-3.23%) |
May 02, 2016 | 41.62 | 42.94 | 41.56 | 42.84 | 3,354,249 | +1.14(+2.72%) |
Apr 29, 2016 | 42.30 | 42.56 | 40.25 | 41.70 | 7,958,175 | -0.87(-2.05%) |
Apr 28, 2016 | 42.92 | 44.06 | 42.22 | 42.58 | 7,064,523 | -3.81(-8.22%) |
Apr 27, 2016 | 45.90 | 46.52 | 45.62 | 46.39 | 3,121,310 | +0.65(+1.42%) |
Apr 26, 2016 | 45.52 | 45.86 | 45.24 | 45.74 | 1,688,585 | +0.27(+0.60%) |
Apr 25, 2016 | 45.54 | 45.67 | 44.86 | 45.47 | 1,731,279 | -0.31(-0.67%) |
Apr 22, 2016 | 44.85 | 46.13 | 44.72 | 45.77 | 3,177,635 | +1.09(+2.44%) |
Apr 21, 2016 | 45.47 | 45.69 | 44.63 | 44.68 | 1,909,120 | -0.70(-1.53%) |
Apr 20, 2016 | 44.99 | 45.54 | 44.71 | 45.38 | 2,240,010 | +0.64(+1.44%) |
Apr 19, 2016 | 44.92 | 45.05 | 44.49 | 44.73 | 1,684,248 | +0.04(+0.10%) |
Apr 18, 2016 | 44.84 | 45.02 | 44.35 | 44.69 | 2,300,696 | +0.63(+1.44%) |
Apr 15, 2016 | 43.79 | 44.13 | 43.52 | 44.06 | 1,393,602 | +0.36(+0.83%) |
Apr 14, 2016 | 44.22 | 44.29 | 43.38 | 43.70 | 1,159,951 | -0.36(-0.82%) |
Apr 13, 2016 | 43.49 | 44.09 | 42.69 | 44.06 | 2,052,856 | +0.86(+2.00%) |
Apr 12, 2016 | 43.69 | 43.81 | 43.14 | 43.19 | 1,241,413 | -0.51(-1.17%) |
Apr 11, 2016 | 43.85 | 44.25 | 43.47 | 43.70 | 2,507,622 | +0.11(+0.24%) |
Apr 08, 2016 | 43.46 | 43.75 | 43.19 | 43.60 | 1,914,095 | +0.45(+1.04%) |
Apr 07, 2016 | 43.55 | 43.62 | 42.92 | 43.15 | 1,757,982 | -0.67(-1.53%) |
Apr 06, 2016 | 42.54 | 43.83 | 42.31 | 43.82 | 2,370,095 | +1.29(+3.04%) |
Apr 05, 2016 | 42.43 | 42.88 | 42.18 | 42.52 | 2,035,537 | -0.33(-0.76%) |
Apr 04, 2016 | 42.86 | 43.11 | 42.62 | 42.85 | 1,081,284 | +0.15(+0.35%) |
Apr 01, 2016 | 42.19 | 42.76 | 42.13 | 42.70 | 1,175,262 | +0.42(+1.00%) |
Mar 31, 2016 | 42.32 | 42.60 | 42.02 | 42.28 | 1,366,771 | -0.02(-0.04%) |
Mar 30, 2016 | 42.72 | 42.83 | 41.73 | 42.30 | 1,424,854 | -0.29(-0.68%) |
Mar 29, 2016 | 42.07 | 42.62 | 41.61 | 42.59 | 1,136,593 | +0.48(+1.15%) |
Mar 28, 2016 | 41.69 | 42.24 | 41.42 | 42.10 | 1,014,761 | +0.45(+1.08%) |
Mar 24, 2016 | 41.76 | 41.65 | 41.65 | 41.65 | 1,547,475 | -0.39(-0.92%) |
Mar 23, 2016 | 42.61 | 42.72 | 41.93 | 42.04 | 1,332,741 | -0.70(-1.63%) |
Mar 22, 2016 | 41.44 | 42.96 | 41.26 | 42.74 | 2,046,888 | +1.14(+2.75%) |
Mar 21, 2016 | 41.40 | 41.68 | 41.20 | 41.59 | 1,473,632 | +0.12(+0.30%) |
Mar 18, 2016 | 41.56 | 41.75 | 41.28 | 41.47 | 2,082,740 | -0.14(-0.34%) |
Mar 17, 2016 | 41.19 | 41.66 | 40.95 | 41.61 | 2,163,298 | +0.49(+1.20%) |
Mar 16, 2016 | 40.66 | 41.37 | 40.38 | 41.12 | 1,450,744 | +0.25(+0.60%) |
Mar 15, 2016 | 40.67 | 41.04 | 40.63 | 40.87 | 1,344,772 | -0.11(-0.28%) |
Mar 14, 2016 | 41.09 | 41.59 | 40.98 | 40.98 | 1,241,095 | -0.35(-0.85%) |
Mar 11, 2016 | 40.89 | 41.39 | 40.39 | 41.34 | 2,101,543 | +0.87(+2.15%) |
Mar 10, 2016 | 40.41 | 40.66 | 39.80 | 40.46 | 1,316,841 | +0.07(+0.17%) |
Mar 09, 2016 | 40.30 | 40.52 | 40.05 | 40.39 | 1,094,704 | +0.41(+1.01%) |
Mar 08, 2016 | 40.17 | 40.45 | 39.82 | 39.99 | 1,292,893 | -0.55(-1.37%) |
Mar 07, 2016 | 39.94 | 40.54 | 39.90 | 40.54 | 1,830,009 | +0.32(+0.79%) |
Mar 04, 2016 | 40.83 | 41.07 | 40.04 | 40.23 | 1,872,824 | -0.74(-1.81%) |
Mar 03, 2016 | 40.94 | 40.98 | 40.42 | 40.97 | 2,498,089 | +0.01(+0.02%) |
Mar 02, 2016 | 40.54 | 41.01 | 40.27 | 40.96 | 1,644,316 | +0.25(+0.61%) |