Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 44.22 | 44.54 | 44.04 | 44.32 | 2,453,396 | +0.14(+0.32%) |
May 27, 2016 | 44.20 | 44.18 | 44.18 | 44.18 | 2,550,019 | -0.01(-0.02%) |
May 26, 2016 | 43.82 | 44.20 | 43.77 | 44.19 | 1,108,205 | +0.38(+0.86%) |
May 25, 2016 | 43.98 | 44.09 | 43.63 | 43.81 | 1,646,558 | -0.24(-0.55%) |
May 24, 2016 | 44.20 | 44.34 | 43.91 | 44.05 | 2,187,157 | +0.06(+0.13%) |
May 23, 2016 | 43.59 | 44.21 | 43.32 | 44.00 | 2,216,130 | +0.58(+1.33%) |
May 20, 2016 | 44.59 | 44.83 | 43.40 | 43.42 | 4,157,898 | -1.17(-2.63%) |
May 19, 2016 | 48.15 | 48.32 | 43.58 | 44.59 | 10,188,645 | +0.95(+2.18%) |
May 18, 2016 | 44.42 | 44.67 | 43.34 | 43.64 | 5,036,270 | +0.63(+1.45%) |
May 17, 2016 | 43.41 | 43.56 | 42.82 | 43.02 | 2,664,766 | -0.39(-0.90%) |
May 16, 2016 | 43.46 | 43.64 | 43.22 | 43.41 | 1,785,344 | -0.04(-0.09%) |
May 13, 2016 | 43.83 | 43.83 | 43.27 | 43.45 | 1,058,789 | -0.37(-0.84%) |
May 12, 2016 | 43.59 | 43.86 | 43.30 | 43.82 | 1,162,307 | +0.45(+1.03%) |
May 11, 2016 | 43.82 | 43.91 | 43.04 | 43.37 | 1,321,023 | -0.54(-1.23%) |
May 10, 2016 | 43.56 | 43.86 | 43.56 | 43.91 | 2,261,875 | +0.38(+0.88%) |
May 09, 2016 | 43.49 | 43.89 | 43.34 | 43.53 | 1,871,346 | +0.11(+0.25%) |
May 06, 2016 | 42.71 | 43.47 | 42.51 | 43.42 | 1,927,296 | +0.77(+1.81%) |
May 05, 2016 | 42.13 | 43.07 | 42.10 | 42.65 | 1,878,113 | +0.55(+1.31%) |
May 04, 2016 | 41.78 | 42.14 | 41.72 | 42.10 | 1,550,962 | +0.11(+0.26%) |
May 03, 2016 | 41.89 | 42.35 | 41.70 | 41.99 | 2,126,226 | +0.07(+0.17%) |
May 02, 2016 | 41.57 | 42.01 | 41.45 | 41.92 | 1,045,572 | +0.35(+0.85%) |
Apr 29, 2016 | 41.38 | 41.62 | 41.19 | 41.57 | 1,205,669 | -0.04(-0.09%) |
Apr 28, 2016 | 41.20 | 41.87 | 40.95 | 41.60 | 880,794 | +0.22(+0.53%) |
Apr 27, 2016 | 41.38 | 41.52 | 41.00 | 41.38 | 756,420 | +0.10(+0.25%) |
Apr 26, 2016 | 41.53 | 41.68 | 41.22 | 41.28 | 1,106,308 | -0.19(-0.45%) |
Apr 25, 2016 | 41.25 | 41.62 | 41.16 | 41.47 | 1,223,794 | +0.20(+0.49%) |
Apr 22, 2016 | 40.73 | 41.30 | 40.45 | 41.26 | 1,642,467 | +0.33(+0.80%) |
Apr 21, 2016 | 41.69 | 41.79 | 40.94 | 40.94 | 1,484,894 | -0.88(-2.10%) |
Apr 20, 2016 | 42.19 | 42.35 | 41.75 | 41.82 | 1,134,389 | -0.45(-1.06%) |
Apr 19, 2016 | 41.92 | 42.35 | 41.85 | 42.26 | 1,431,966 | +0.44(+1.05%) |
Apr 18, 2016 | 41.54 | 41.95 | 41.13 | 41.83 | 1,989,241 | -0.28(-0.67%) |
Apr 15, 2016 | 41.82 | 42.57 | 41.82 | 42.11 | 1,893,191 | +0.39(+0.95%) |
Apr 14, 2016 | 41.91 | 42.04 | 41.64 | 41.71 | 1,281,138 | -0.20(-0.48%) |
Apr 13, 2016 | 42.17 | 42.18 | 41.53 | 41.91 | 1,351,080 | -0.12(-0.28%) |
Apr 12, 2016 | 41.84 | 42.11 | 41.72 | 42.03 | 979,756 | +0.13(+0.31%) |
Apr 11, 2016 | 42.37 | 42.37 | 41.83 | 41.90 | 1,268,662 | -0.30(-0.70%) |
Apr 08, 2016 | 42.26 | 42.33 | 41.97 | 42.20 | 786,633 | +0.09(+0.20%) |
Apr 07, 2016 | 42.11 | 42.37 | 41.77 | 42.11 | 2,404,318 | -0.22(-0.53%) |
Apr 06, 2016 | 42.07 | 42.53 | 42.02 | 42.34 | 3,060,956 | +0.22(+0.51%) |
Apr 05, 2016 | 41.52 | 42.27 | 41.30 | 42.12 | 3,890,894 | +0.63(+1.51%) |
Apr 04, 2016 | 42.09 | 42.09 | 41.33 | 41.49 | 1,780,641 | -0.52(-1.24%) |
Apr 01, 2016 | 41.23 | 42.05 | 41.11 | 42.01 | 1,468,009 | +0.68(+1.65%) |
Mar 31, 2016 | 41.30 | 41.42 | 41.07 | 41.33 | 2,105,802 | +0.03(+0.07%) |
Mar 30, 2016 | 41.48 | 41.48 | 41.06 | 41.31 | 1,118,933 | -0.08(-0.18%) |
Mar 29, 2016 | 41.24 | 41.48 | 40.95 | 41.38 | 1,196,389 | +0.14(+0.34%) |
Mar 28, 2016 | 41.17 | 41.35 | 41.00 | 41.24 | 1,015,350 | +0.24(+0.58%) |
Mar 24, 2016 | 41.08 | 41.00 | 41.00 | 41.00 | 3,105,373 | -0.05(-0.13%) |
Mar 23, 2016 | 41.08 | 41.47 | 40.97 | 41.06 | 1,352,487 | +0.04(+0.10%) |
Mar 22, 2016 | 41.21 | 41.23 | 40.93 | 41.02 | 1,481,736 | -0.23(-0.57%) |
Mar 21, 2016 | 41.07 | 41.44 | 40.71 | 41.25 | 1,203,472 | +0.12(+0.29%) |
Mar 18, 2016 | 41.25 | 41.43 | 40.86 | 41.13 | 2,821,612 | -0.12(-0.28%) |
Mar 17, 2016 | 41.11 | 41.44 | 40.96 | 41.25 | 1,615,456 | +0.04(+0.10%) |
Mar 16, 2016 | 40.87 | 41.41 | 40.77 | 41.21 | 1,523,504 | +0.17(+0.43%) |
Mar 15, 2016 | 40.41 | 41.10 | 40.36 | 41.03 | 2,058,507 | +0.41(+1.00%) |
Mar 14, 2016 | 40.88 | 41.02 | 40.51 | 40.62 | 1,465,110 | -0.17(-0.42%) |
Mar 11, 2016 | 40.76 | 40.82 | 40.37 | 40.79 | 1,301,846 | +0.30(+0.75%) |
Mar 10, 2016 | 40.58 | 40.68 | 40.07 | 40.49 | 1,661,776 | +0.06(+0.14%) |
Mar 09, 2016 | 40.92 | 41.20 | 40.33 | 40.43 | 2,394,681 | -0.34(-0.84%) |
Mar 08, 2016 | 40.62 | 41.22 | 40.41 | 40.77 | 1,906,646 | +0.13(+0.31%) |
Mar 07, 2016 | 40.91 | 41.05 | 40.41 | 40.65 | 2,416,573 | -0.51(-1.23%) |
Mar 04, 2016 | 40.95 | 41.10 | 40.79 | 41.15 | 1,344,296 | +0.01(+0.03%) |
Mar 03, 2016 | 40.98 | 41.14 | 40.63 | 41.14 | 1,792,753 | +0.18(+0.44%) |
Mar 02, 2016 | 40.64 | 40.97 | 40.37 | 40.96 | 1,636,233 | +0.17(+0.41%) |