Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 39.06 | 39.51 | 38.57 | 39.15 | 8,654,017 | +0.09(+0.24%) |
May 27, 2016 | 38.77 | 39.06 | 39.06 | 39.06 | 6,199,781 | +0.34(+0.89%) |
May 26, 2016 | 39.27 | 39.29 | 38.30 | 38.72 | 7,595,422 | -0.38(-0.97%) |
May 25, 2016 | 39.65 | 39.71 | 38.65 | 39.10 | 9,374,254 | -0.52(-1.32%) |
May 24, 2016 | 39.38 | 39.75 | 39.05 | 39.62 | 7,531,003 | +0.64(+1.63%) |
May 23, 2016 | 39.61 | 39.95 | 38.93 | 38.98 | 6,476,015 | -0.77(-1.93%) |
May 20, 2016 | 39.37 | 39.84 | 39.05 | 39.75 | 4,940,336 | +0.52(+1.32%) |
May 19, 2016 | 39.69 | 40.48 | 38.83 | 39.23 | 7,406,365 | -0.74(-1.84%) |
May 18, 2016 | 39.20 | 40.65 | 39.16 | 39.97 | 8,209,518 | +0.84(+2.15%) |
May 17, 2016 | 38.95 | 39.70 | 38.90 | 39.12 | 6,188,696 | +0.04(+0.11%) |
May 16, 2016 | 39.14 | 39.21 | 38.15 | 39.08 | 8,183,133 | +0.06(+0.15%) |
May 13, 2016 | 38.92 | 39.39 | 38.53 | 39.03 | 6,433,200 | +0.23(+0.60%) |
May 12, 2016 | 39.79 | 39.91 | 38.56 | 38.79 | 6,378,237 | -0.77(-1.95%) |
May 11, 2016 | 39.66 | 40.12 | 39.27 | 39.56 | 8,032,301 | -0.09(-0.23%) |
May 10, 2016 | 39.11 | 39.79 | 39.10 | 39.66 | 6,938,994 | +0.72(+1.86%) |
May 09, 2016 | 39.11 | 39.22 | 38.30 | 38.93 | 7,612,433 | -0.27(-0.69%) |
May 06, 2016 | 39.19 | 39.95 | 39.00 | 39.20 | 9,509,778 | -0.18(-0.45%) |
May 05, 2016 | 40.17 | 40.36 | 39.19 | 39.38 | 8,931,906 | -0.38(-0.96%) |
May 04, 2016 | 40.81 | 41.21 | 39.44 | 39.76 | 11,371,181 | -1.05(-2.57%) |
May 03, 2016 | 41.09 | 41.76 | 40.40 | 40.81 | 11,775,379 | -1.55(-3.66%) |
May 02, 2016 | 41.75 | 42.56 | 41.15 | 42.36 | 7,652,047 | +0.67(+1.61%) |
Apr 29, 2016 | 42.82 | 43.02 | 41.45 | 41.69 | 9,463,318 | -1.44(-3.35%) |
Apr 28, 2016 | 43.73 | 44.63 | 43.00 | 43.13 | 6,469,421 | -0.91(-2.06%) |
Apr 27, 2016 | 43.74 | 44.28 | 43.05 | 44.04 | 6,512,546 | +0.27(+0.61%) |
Apr 26, 2016 | 44.01 | 44.20 | 43.46 | 43.77 | 5,951,712 | +0.03(+0.06%) |
Apr 25, 2016 | 43.37 | 43.84 | 43.11 | 43.74 | 6,159,746 | +0.38(+0.87%) |
Apr 22, 2016 | 42.83 | 43.45 | 42.83 | 43.37 | 5,611,595 | +0.42(+0.97%) |
Apr 21, 2016 | 42.64 | 43.05 | 41.96 | 42.95 | 7,135,778 | +0.30(+0.71%) |
Apr 20, 2016 | 42.49 | 42.90 | 41.89 | 42.64 | 9,204,824 | +0.08(+0.18%) |
Apr 19, 2016 | 43.22 | 43.48 | 42.28 | 42.57 | 8,694,824 | -0.42(-0.99%) |
Apr 18, 2016 | 42.13 | 43.08 | 41.14 | 42.99 | 7,916,840 | +0.86(+2.05%) |
Apr 15, 2016 | 43.49 | 43.78 | 42.08 | 42.13 | 9,867,761 | -1.47(-3.36%) |
Apr 14, 2016 | 44.36 | 44.47 | 43.42 | 43.59 | 5,847,291 | -0.70(-1.58%) |
Apr 13, 2016 | 43.66 | 44.39 | 43.23 | 44.29 | 6,241,308 | +1.17(+2.71%) |
Apr 12, 2016 | 43.05 | 43.69 | 42.31 | 43.13 | 10,082,636 | +0.11(+0.26%) |
Apr 11, 2016 | 44.18 | 44.39 | 42.98 | 43.01 | 8,642,683 | -1.64(-3.68%) |
Apr 08, 2016 | 43.73 | 45.36 | 43.28 | 44.65 | 10,217,233 | +0.99(+2.27%) |
Apr 07, 2016 | 43.57 | 44.17 | 43.15 | 43.66 | 6,279,723 | -0.01(-0.03%) |
Apr 06, 2016 | 44.88 | 45.07 | 42.67 | 43.68 | 11,443,487 | -1.03(-2.31%) |
Apr 05, 2016 | 44.68 | 45.22 | 44.42 | 44.71 | 5,572,841 | -0.11(-0.24%) |
Apr 04, 2016 | 44.48 | 45.19 | 44.29 | 44.82 | 4,895,079 | +0.27(+0.60%) |
Apr 01, 2016 | 45.03 | 45.09 | 44.27 | 44.55 | 6,272,695 | -0.87(-1.92%) |
Mar 31, 2016 | 45.32 | 46.13 | 44.51 | 45.42 | 8,093,994 | +0.11(+0.25%) |
Mar 30, 2016 | 45.84 | 46.52 | 45.03 | 45.31 | 7,019,527 | -0.92(-1.99%) |
Mar 29, 2016 | 46.11 | 46.42 | 45.58 | 46.23 | 5,019,194 | +0.03(+0.06%) |
Mar 28, 2016 | 46.60 | 46.94 | 45.97 | 46.20 | 4,651,213 | -0.42(-0.91%) |
Mar 24, 2016 | 45.70 | 46.62 | 46.62 | 46.62 | 6,009,332 | +0.67(+1.45%) |
Mar 23, 2016 | 46.80 | 47.25 | 45.82 | 45.96 | 6,063,029 | -0.83(-1.77%) |
Mar 22, 2016 | 46.45 | 47.37 | 46.18 | 46.79 | 5,672,116 | +0.16(+0.33%) |
Mar 21, 2016 | 46.33 | 46.94 | 46.01 | 46.63 | 7,163,847 | +0.49(+1.06%) |
Mar 18, 2016 | 45.21 | 46.50 | 44.70 | 46.14 | 13,731,816 | +0.69(+1.53%) |
Mar 17, 2016 | 46.52 | 46.74 | 45.13 | 45.45 | 9,097,263 | -1.25(-2.67%) |
Mar 16, 2016 | 45.89 | 46.94 | 45.84 | 46.69 | 7,046,926 | +0.71(+1.54%) |
Mar 15, 2016 | 45.12 | 46.00 | 44.78 | 45.99 | 6,564,105 | +0.39(+0.85%) |
Mar 14, 2016 | 46.09 | 46.45 | 45.08 | 45.60 | 5,980,112 | -0.69(-1.50%) |
Mar 11, 2016 | 45.56 | 46.31 | 44.90 | 46.29 | 7,028,015 | +0.84(+1.85%) |
Mar 10, 2016 | 45.94 | 45.94 | 44.62 | 45.45 | 7,625,914 | -0.44(-0.96%) |
Mar 09, 2016 | 45.06 | 46.63 | 44.63 | 45.89 | 8,638,153 | +1.75(+3.96%) |
Mar 08, 2016 | 44.46 | 45.24 | 44.10 | 44.14 | 7,359,803 | -0.65(-1.45%) |
Mar 07, 2016 | 44.72 | 45.12 | 44.39 | 44.79 | 7,339,697 | -0.45(-1.00%) |
Mar 04, 2016 | 45.67 | 45.79 | 44.00 | 45.24 | 9,927,439 | +0.04(+0.08%) |
Mar 03, 2016 | 44.61 | 45.44 | 44.48 | 45.21 | 8,811,078 | +1.25(+2.84%) |
Mar 02, 2016 | 43.61 | 44.61 | 43.03 | 43.96 | 7,613,732 | +0.35(+0.80%) |