Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 43.21 | 43.59 | 42.97 | 43.34 | 3,456,039 | +0.28(+0.65%) |
May 27, 2016 | 43.06 | 43.06 | 43.06 | 43.06 | 3,054,000 | +0.20(+0.47%) |
May 26, 2016 | 42.66 | 43.00 | 42.41 | 42.86 | 1,953,202 | +0.18(+0.42%) |
May 25, 2016 | 42.47 | 42.97 | 42.14 | 42.68 | 3,340,459 | +0.24(+0.57%) |
May 24, 2016 | 41.55 | 42.60 | 41.50 | 42.44 | 3,702,759 | +1.23(+2.98%) |
May 23, 2016 | 41.56 | 41.66 | 40.95 | 41.21 | 3,710,879 | -0.30(-0.72%) |
May 20, 2016 | 41.17 | 42.09 | 41.09 | 41.51 | 3,550,456 | +0.39(+0.95%) |
May 19, 2016 | 41.83 | 42.42 | 40.50 | 41.12 | 3,702,086 | -0.92(-2.19%) |
May 18, 2016 | 41.18 | 42.76 | 41.15 | 42.04 | 5,298,805 | +1.02(+2.49%) |
May 17, 2016 | 40.40 | 41.72 | 40.21 | 41.02 | 6,067,188 | +0.57(+1.41%) |
May 16, 2016 | 39.47 | 40.53 | 39.20 | 40.45 | 4,880,148 | +1.29(+3.29%) |
May 13, 2016 | 38.38 | 39.32 | 38.05 | 39.16 | 5,623,316 | +0.54(+1.40%) |
May 12, 2016 | 39.65 | 39.89 | 38.01 | 38.62 | 7,383,649 | -1.02(-2.57%) |
May 11, 2016 | 40.71 | 40.75 | 39.57 | 39.64 | 3,858,274 | -1.17(-2.87%) |
May 10, 2016 | 40.88 | 41.37 | 40.56 | 40.81 | 4,606,599 | +0.04(+0.10%) |
May 09, 2016 | 40.52 | 41.09 | 40.16 | 40.77 | 5,440,576 | +1.12(+2.82%) |
May 06, 2016 | 40.31 | 41.22 | 38.46 | 39.65 | 11,473,521 | -1.75(-4.23%) |
May 05, 2016 | 41.84 | 42.03 | 40.76 | 41.40 | 9,059,050 | -0.54(-1.29%) |
May 04, 2016 | 43.40 | 43.50 | 41.58 | 41.94 | 5,547,225 | -1.75(-4.01%) |
May 03, 2016 | 43.37 | 44.56 | 41.85 | 43.69 | 11,911,918 | +0.98(+2.29%) |
May 02, 2016 | 42.10 | 42.76 | 41.51 | 42.71 | 5,999,549 | +1.00(+2.40%) |
Apr 29, 2016 | 42.37 | 42.73 | 41.31 | 41.71 | 7,688,093 | -0.89(-2.09%) |
Apr 28, 2016 | 43.88 | 43.88 | 42.45 | 42.60 | 8,654,914 | -1.88(-4.23%) |
Apr 27, 2016 | 44.85 | 45.13 | 44.25 | 44.48 | 6,421,545 | -0.51(-1.13%) |
Apr 26, 2016 | 45.50 | 45.50 | 43.80 | 44.99 | 6,888,379 | -0.03(-0.07%) |
Apr 25, 2016 | 46.85 | 47.00 | 44.98 | 45.02 | 8,933,997 | -3.27(-6.77%) |
Apr 22, 2016 | 48.75 | 49.42 | 47.82 | 48.29 | 2,749,058 | -0.51(-1.05%) |
Apr 21, 2016 | 48.04 | 49.20 | 48.01 | 48.80 | 3,505,765 | +0.87(+1.82%) |
Apr 20, 2016 | 48.09 | 48.43 | 47.50 | 47.93 | 2,619,341 | +0.16(+0.33%) |
Apr 19, 2016 | 47.77 | 48.96 | 47.65 | 47.77 | 3,111,185 | +0.17(+0.36%) |
Apr 18, 2016 | 46.95 | 47.93 | 46.64 | 47.60 | 2,577,860 | +0.71(+1.51%) |
Apr 15, 2016 | 47.16 | 47.55 | 46.64 | 46.89 | 7,538,323 | -0.70(-1.47%) |
Apr 14, 2016 | 47.33 | 47.99 | 46.78 | 47.59 | 6,559,827 | +0.37(+0.78%) |
Apr 13, 2016 | 46.71 | 47.61 | 46.15 | 47.22 | 4,064,797 | +0.97(+2.10%) |
Apr 12, 2016 | 45.61 | 46.94 | 45.61 | 46.25 | 8,074,991 | +0.69(+1.51%) |
Apr 11, 2016 | 47.32 | 47.47 | 45.21 | 45.56 | 5,767,946 | -1.44(-3.06%) |
Apr 08, 2016 | 48.91 | 48.91 | 46.63 | 47.00 | 4,405,759 | -1.07(-2.23%) |
Apr 07, 2016 | 47.95 | 48.81 | 47.66 | 48.07 | 3,773,043 | -0.27(-0.56%) |
Apr 06, 2016 | 45.92 | 48.39 | 45.77 | 48.34 | 5,661,936 | +2.42(+5.27%) |
Apr 05, 2016 | 46.25 | 46.55 | 45.60 | 45.92 | 5,763,083 | -1.31(-2.77%) |
Apr 04, 2016 | 47.49 | 48.46 | 47.06 | 47.23 | 3,693,783 | -0.27(-0.57%) |
Apr 01, 2016 | 46.22 | 47.66 | 45.73 | 47.50 | 3,556,846 | +1.15(+2.48%) |
Mar 31, 2016 | 46.21 | 46.68 | 45.57 | 46.35 | 3,312,658 | -0.05(-0.11%) |
Mar 30, 2016 | 46.91 | 47.20 | 45.95 | 46.40 | 2,240,871 | -0.61(-1.30%) |
Mar 29, 2016 | 45.07 | 47.20 | 44.76 | 47.01 | 3,091,116 | +1.81(+4.00%) |
Mar 28, 2016 | 45.98 | 46.07 | 44.82 | 45.20 | 3,590,415 | -0.68(-1.48%) |
Mar 24, 2016 | 45.00 | 45.88 | 45.88 | 45.88 | 2,573,600 | +0.47(+1.04%) |
Mar 23, 2016 | 46.22 | 46.45 | 45.37 | 45.41 | 2,217,563 | -0.80(-1.73%) |
Mar 22, 2016 | 45.29 | 46.38 | 45.25 | 46.21 | 5,709,968 | +0.75(+1.65%) |
Mar 21, 2016 | 45.13 | 46.13 | 45.10 | 45.46 | 3,992,582 | +0.41(+0.91%) |
Mar 18, 2016 | 44.62 | 45.28 | 43.84 | 45.05 | 6,555,754 | +0.83(+1.88%) |
Mar 17, 2016 | 46.08 | 46.20 | 43.65 | 44.22 | 7,655,139 | -2.18(-4.70%) |
Mar 16, 2016 | 45.64 | 47.18 | 45.61 | 46.40 | 5,004,951 | +0.48(+1.05%) |
Mar 15, 2016 | 47.18 | 47.30 | 45.34 | 45.92 | 6,865,883 | -1.95(-4.07%) |
Mar 14, 2016 | 48.40 | 48.43 | 46.36 | 47.87 | 4,389,890 | -0.73(-1.50%) |
Mar 11, 2016 | 47.00 | 48.61 | 46.95 | 48.60 | 5,169,589 | +1.31(+2.77%) |
Mar 10, 2016 | 47.22 | 48.71 | 46.66 | 47.29 | 7,332,481 | +0.74(+1.59%) |
Mar 09, 2016 | 44.98 | 46.59 | 44.64 | 46.55 | 5,808,433 | +1.80(+4.02%) |
Mar 08, 2016 | 45.95 | 46.00 | 44.56 | 44.75 | 4,683,362 | -1.39(-3.01%) |
Mar 07, 2016 | 44.89 | 47.02 | 44.62 | 46.14 | 5,425,129 | +1.36(+3.04%) |
Mar 04, 2016 | 46.00 | 46.02 | 44.30 | 44.78 | 5,902,712 | -0.95(-2.08%) |
Mar 03, 2016 | 45.82 | 46.12 | 45.17 | 45.73 | 4,107,785 | -0.39(-0.85%) |
Mar 02, 2016 | 45.95 | 46.17 | 44.87 | 46.12 | 4,288,503 | +0.06(+0.13%) |