Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 42.58 | 42.81 | 42.29 | 42.45 | 185,255 | -0.07(-0.15%) |
May 27, 2016 | 42.58 | 42.51 | 42.51 | 42.51 | 55,461 | -0.08(-0.19%) |
May 26, 2016 | 42.66 | 42.68 | 42.47 | 42.59 | 153,496 | +0.17(+0.41%) |
May 25, 2016 | 42.24 | 42.48 | 42.24 | 42.42 | 169,695 | +0.42(+0.99%) |
May 24, 2016 | 41.67 | 42.06 | 41.67 | 42.00 | 123,302 | +0.47(+1.12%) |
May 23, 2016 | 41.49 | 41.67 | 41.43 | 41.54 | 229,923 | +0.23(+0.55%) |
May 20, 2016 | 41.40 | 41.40 | 41.24 | 41.31 | 72,976 | +0.20(+0.48%) |
May 19, 2016 | 41.03 | 41.16 | 40.93 | 41.11 | 63,292 | -0.02(-0.05%) |
May 18, 2016 | 41.15 | 41.52 | 40.96 | 41.13 | 86,224 | -0.01(-0.04%) |
May 17, 2016 | 41.28 | 41.52 | 41.14 | 41.15 | 248,953 | -0.07(-0.16%) |
May 16, 2016 | 40.94 | 41.26 | 40.94 | 41.22 | 123,807 | +0.52(+1.27%) |
May 13, 2016 | 40.84 | 40.95 | 40.63 | 40.70 | 218,058 | -0.52(-1.27%) |
May 12, 2016 | 41.35 | 41.42 | 41.03 | 41.22 | 377,157 | +0.09(+0.23%) |
May 11, 2016 | 41.05 | 41.32 | 41.05 | 41.13 | 71,360 | -0.07(-0.18%) |
May 10, 2016 | 41.11 | 41.24 | 41.11 | 41.20 | 142,702 | +0.17(+0.41%) |
May 09, 2016 | 41.11 | 41.20 | 41.00 | 41.03 | 152,664 | -0.20(-0.49%) |
May 06, 2016 | 41.11 | 41.27 | 41.04 | 41.24 | 101,348 | +0.15(+0.37%) |
May 05, 2016 | 41.26 | 41.26 | 40.98 | 41.08 | 366,182 | -0.21(-0.51%) |
May 04, 2016 | 41.38 | 41.48 | 41.23 | 41.30 | 107,293 | -0.18(-0.44%) |
May 03, 2016 | 41.67 | 41.83 | 41.44 | 41.48 | 137,691 | -0.52(-1.25%) |
May 02, 2016 | 41.82 | 42.07 | 41.81 | 42.00 | 324,021 | +0.30(+0.72%) |
Apr 29, 2016 | 41.81 | 41.87 | 41.59 | 41.70 | 180,306 | +0.18(+0.44%) |
Apr 28, 2016 | 41.54 | 41.79 | 41.49 | 41.52 | 110,201 | -0.14(-0.33%) |
Apr 27, 2016 | 41.70 | 41.79 | 41.52 | 41.66 | 115,114 | +0.27(+0.65%) |
Apr 26, 2016 | 41.44 | 41.52 | 41.34 | 41.39 | 122,032 | +0.24(+0.58%) |
Apr 25, 2016 | 41.06 | 41.19 | 41.02 | 41.15 | 61,384 | +0.08(+0.20%) |
Apr 22, 2016 | 41.16 | 41.27 | 40.94 | 41.07 | 65,044 | +0.03(+0.07%) |
Apr 21, 2016 | 41.27 | 41.50 | 40.99 | 41.04 | 146,296 | -0.42(-1.00%) |
Apr 20, 2016 | 41.62 | 41.65 | 41.44 | 41.46 | 134,749 | -0.28(-0.66%) |
Apr 19, 2016 | 41.70 | 41.80 | 41.56 | 41.73 | 214,620 | +0.55(+1.33%) |
Apr 18, 2016 | 41.04 | 41.32 | 41.03 | 41.19 | 102,914 | +0.21(+0.52%) |
Apr 15, 2016 | 41.19 | 41.20 | 40.96 | 40.97 | 445,536 | -0.26(-0.64%) |
Apr 14, 2016 | 41.43 | 41.43 | 41.21 | 41.24 | 392,947 | -0.25(-0.61%) |
Apr 13, 2016 | 41.50 | 41.62 | 41.38 | 41.49 | 159,561 | +0.12(+0.28%) |
Apr 12, 2016 | 41.20 | 41.40 | 41.04 | 41.38 | 85,712 | +0.31(+0.74%) |
Apr 11, 2016 | 41.27 | 41.47 | 41.07 | 41.07 | 87,385 | +0.12(+0.28%) |
Apr 08, 2016 | 41.00 | 41.09 | 40.82 | 40.95 | 57,520 | +0.54(+1.33%) |
Apr 07, 2016 | 40.71 | 40.76 | 40.33 | 40.41 | 159,824 | -0.69(-1.68%) |
Apr 06, 2016 | 40.81 | 41.12 | 40.75 | 41.11 | 132,082 | +0.50(+1.22%) |
Apr 05, 2016 | 40.79 | 40.79 | 40.55 | 40.61 | 284,869 | -0.55(-1.34%) |
Apr 04, 2016 | 41.44 | 41.44 | 41.14 | 41.16 | 176,252 | -0.26(-0.62%) |
Apr 01, 2016 | 41.15 | 41.48 | 40.94 | 41.42 | 163,636 | -0.12(-0.30%) |
Mar 31, 2016 | 41.60 | 41.83 | 41.52 | 41.54 | 199,540 | -0.05(-0.12%) |
Mar 30, 2016 | 41.49 | 41.81 | 41.36 | 41.59 | 110,108 | +0.41(+0.99%) |
Mar 29, 2016 | 40.57 | 41.22 | 40.49 | 41.19 | 172,775 | +0.40(+0.98%) |
Mar 28, 2016 | 40.62 | 40.81 | 40.53 | 40.79 | 104,785 | +0.19(+0.47%) |
Mar 24, 2016 | 40.47 | 40.60 | 40.60 | 40.60 | 124,375 | -0.13(-0.32%) |
Mar 23, 2016 | 40.80 | 40.97 | 40.68 | 40.73 | 1,968,471 | -0.16(-0.39%) |
Mar 22, 2016 | 40.51 | 40.97 | 40.48 | 40.89 | 2,544,274 | -0.04(-0.09%) |
Mar 21, 2016 | 40.99 | 41.07 | 40.88 | 40.92 | 94,716 | -0.16(-0.39%) |
Mar 18, 2016 | 41.08 | 41.19 | 41.03 | 41.08 | 109,218 | +0.09(+0.23%) |
Mar 17, 2016 | 40.72 | 41.10 | 40.64 | 40.99 | 154,011 | +0.46(+1.13%) |
Mar 16, 2016 | 39.69 | 40.54 | 39.69 | 40.53 | 104,246 | +0.57(+1.42%) |
Mar 15, 2016 | 39.87 | 39.96 | 39.81 | 39.96 | 95,611 | -0.12(-0.29%) |
Mar 14, 2016 | 40.06 | 40.17 | 40.00 | 40.08 | 154,422 | +0.05(+0.13%) |
Mar 11, 2016 | 39.77 | 40.06 | 39.71 | 40.03 | 204,898 | +0.87(+2.21%) |
Mar 10, 2016 | 39.27 | 39.60 | 38.99 | 39.16 | 355,702 | +0.09(+0.22%) |
Mar 09, 2016 | 39.04 | 39.21 | 38.95 | 39.07 | 128,503 | -0.01(-0.02%) |
Mar 08, 2016 | 39.36 | 39.41 | 39.06 | 39.08 | 105,716 | -0.50(-1.25%) |
Mar 07, 2016 | 39.29 | 39.69 | 39.25 | 39.58 | 132,402 | -0.06(-0.15%) |
Mar 04, 2016 | 39.51 | 39.76 | 39.51 | 39.63 | 109,338 | +0.37(+0.95%) |
Mar 03, 2016 | 38.86 | 39.27 | 38.85 | 39.26 | 72,271 | +0.49(+1.26%) |
Mar 02, 2016 | 38.62 | 38.80 | 38.48 | 38.77 | 143,051 | -0.07(-0.17%) |