Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 43.96 | 43.99 | 43.51 | 43.59 | 19,016,234 | -0.28(-0.63%) |
May 27, 2016 | 43.92 | 43.87 | 43.87 | 43.87 | 7,456,435 | +0.05(+0.11%) |
May 26, 2016 | 44.00 | 44.13 | 43.64 | 43.82 | 8,930,312 | -0.19(-0.43%) |
May 25, 2016 | 43.79 | 44.24 | 43.78 | 44.01 | 11,803,818 | +0.31(+0.70%) |
May 24, 2016 | 42.78 | 43.73 | 42.77 | 43.70 | 16,660,201 | +1.11(+2.60%) |
May 23, 2016 | 42.61 | 43.13 | 42.57 | 42.59 | 12,318,208 | -0.27(-0.62%) |
May 20, 2016 | 41.64 | 42.91 | 41.56 | 42.86 | 17,812,772 | +1.38(+3.34%) |
May 19, 2016 | 41.44 | 41.73 | 41.08 | 41.48 | 10,957,041 | -0.02(-0.06%) |
May 18, 2016 | 40.94 | 41.93 | 40.88 | 41.50 | 13,380,448 | +0.63(+1.54%) |
May 17, 2016 | 40.68 | 41.10 | 40.49 | 40.87 | 11,939,293 | +0.06(+0.15%) |
May 16, 2016 | 40.35 | 41.01 | 40.19 | 40.81 | 8,679,682 | +0.46(+1.15%) |
May 13, 2016 | 40.46 | 40.94 | 40.18 | 40.35 | 8,872,389 | -0.15(-0.37%) |
May 12, 2016 | 41.14 | 41.29 | 40.38 | 40.49 | 12,104,427 | -0.50(-1.23%) |
May 11, 2016 | 40.75 | 41.30 | 40.64 | 41.00 | 10,587,863 | +0.00(+0.00%) |
May 10, 2016 | 40.30 | 41.06 | 40.13 | 41.00 | 10,429,168 | +0.75(+1.86%) |
May 09, 2016 | 40.09 | 40.57 | 39.93 | 40.25 | 9,124,742 | +0.22(+0.55%) |
May 06, 2016 | 39.82 | 40.19 | 39.61 | 40.03 | 12,000,750 | -0.17(-0.41%) |
May 05, 2016 | 39.89 | 40.31 | 39.65 | 40.20 | 12,960,654 | +0.50(+1.27%) |
May 04, 2016 | 39.46 | 40.00 | 39.43 | 39.69 | 15,240,935 | -0.19(-0.47%) |
May 03, 2016 | 39.83 | 40.03 | 39.46 | 39.88 | 9,983,559 | -0.30(-0.74%) |
May 02, 2016 | 39.85 | 40.23 | 39.41 | 40.18 | 9,061,109 | +0.46(+1.17%) |
Apr 29, 2016 | 40.75 | 40.88 | 39.39 | 39.72 | 14,548,497 | -1.27(-3.09%) |
Apr 28, 2016 | 41.26 | 41.89 | 40.91 | 40.98 | 9,915,373 | -0.61(-1.46%) |
Apr 27, 2016 | 40.90 | 41.77 | 40.89 | 41.59 | 10,502,505 | -0.01(-0.02%) |
Apr 26, 2016 | 41.30 | 41.63 | 41.23 | 41.60 | 9,666,115 | +0.38(+0.92%) |
Apr 25, 2016 | 41.35 | 41.45 | 40.90 | 41.22 | 8,829,313 | -0.17(-0.40%) |
Apr 22, 2016 | 40.65 | 41.74 | 40.63 | 41.38 | 17,846,030 | +0.76(+1.88%) |
Apr 21, 2016 | 40.33 | 40.72 | 39.89 | 40.62 | 21,278,478 | -0.33(-0.81%) |
Apr 20, 2016 | 40.83 | 41.30 | 40.73 | 40.95 | 14,228,875 | +0.20(+0.50%) |
Apr 19, 2016 | 40.67 | 40.83 | 40.33 | 40.75 | 11,837,704 | +0.22(+0.54%) |
Apr 18, 2016 | 40.16 | 40.67 | 40.05 | 40.53 | 9,759,813 | +0.39(+0.96%) |
Apr 15, 2016 | 40.83 | 40.87 | 40.12 | 40.14 | 12,902,412 | -0.60(-1.47%) |
Apr 14, 2016 | 40.76 | 40.79 | 40.29 | 40.74 | 10,076,073 | -0.08(-0.19%) |
Apr 13, 2016 | 40.33 | 41.23 | 40.21 | 40.82 | 17,570,518 | +0.86(+2.16%) |
Apr 12, 2016 | 40.13 | 40.17 | 39.47 | 39.95 | 7,780,800 | -0.14(-0.35%) |
Apr 11, 2016 | 39.98 | 40.55 | 39.98 | 40.09 | 10,986,557 | +0.35(+0.87%) |
Apr 08, 2016 | 39.60 | 40.21 | 39.50 | 39.75 | 7,103,961 | +0.42(+1.06%) |
Apr 07, 2016 | 39.62 | 39.66 | 39.13 | 39.33 | 9,581,093 | -0.46(-1.17%) |
Apr 06, 2016 | 39.42 | 39.88 | 39.09 | 39.80 | 9,707,493 | +0.43(+1.10%) |
Apr 05, 2016 | 39.65 | 39.72 | 39.31 | 39.36 | 8,730,194 | -0.46(-1.14%) |
Apr 04, 2016 | 39.94 | 40.18 | 39.71 | 39.82 | 8,000,718 | -0.18(-0.45%) |
Apr 01, 2016 | 40.16 | 40.18 | 39.32 | 40.00 | 11,931,170 | -0.20(-0.51%) |
Mar 31, 2016 | 39.99 | 40.43 | 39.96 | 40.20 | 9,305,815 | +0.12(+0.29%) |
Mar 30, 2016 | 40.23 | 40.60 | 39.88 | 40.09 | 9,085,683 | +0.24(+0.59%) |
Mar 29, 2016 | 39.31 | 40.05 | 39.05 | 39.85 | 13,308,547 | +0.39(+1.00%) |
Mar 28, 2016 | 39.65 | 39.79 | 39.27 | 39.46 | 11,529,958 | -0.53(-1.32%) |
Mar 24, 2016 | 39.80 | 39.98 | 39.98 | 39.98 | 9,574,807 | -0.10(-0.25%) |
Mar 23, 2016 | 40.97 | 41.01 | 39.94 | 40.09 | 11,695,640 | -0.81(-1.98%) |
Mar 22, 2016 | 40.75 | 41.13 | 40.72 | 40.90 | 8,424,693 | -0.15(-0.36%) |
Mar 21, 2016 | 40.57 | 41.16 | 40.49 | 41.05 | 15,004,610 | +0.49(+1.20%) |
Mar 18, 2016 | 40.64 | 40.78 | 40.28 | 40.56 | 36,877,520 | +0.17(+0.41%) |
Mar 17, 2016 | 40.21 | 40.64 | 40.19 | 40.39 | 12,962,311 | +0.06(+0.16%) |
Mar 16, 2016 | 40.59 | 40.59 | 40.02 | 40.33 | 26,778,264 | -0.26(-0.64%) |
Mar 15, 2016 | 40.68 | 40.75 | 40.08 | 40.59 | 16,393,224 | -0.36(-0.88%) |
Mar 14, 2016 | 41.07 | 41.20 | 40.68 | 40.95 | 9,422,098 | -0.10(-0.25%) |
Mar 11, 2016 | 41.34 | 41.39 | 40.79 | 41.05 | 14,506,342 | +0.16(+0.38%) |
Mar 10, 2016 | 40.81 | 41.14 | 40.23 | 40.90 | 12,133,779 | +0.06(+0.13%) |
Mar 09, 2016 | 41.20 | 41.29 | 40.68 | 40.84 | 17,760,512 | -0.40(-0.97%) |
Mar 08, 2016 | 41.58 | 41.83 | 40.86 | 41.24 | 14,862,496 | -0.66(-1.58%) |
Mar 07, 2016 | 41.23 | 42.07 | 41.17 | 41.90 | 12,950,019 | +0.50(+1.22%) |
Mar 04, 2016 | 41.14 | 41.58 | 40.80 | 41.40 | 16,243,990 | +0.22(+0.53%) |
Mar 03, 2016 | 41.23 | 41.52 | 40.77 | 41.18 | 15,728,476 | -0.37(-0.89%) |
Mar 02, 2016 | 41.19 | 41.65 | 41.07 | 41.55 | 19,925,232 | +0.58(+1.42%) |