Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 43.97 | 44.00 | 43.52 | 43.60 | 19,012,050 | -0.28(-0.63%) |
May 27, 2016 | 43.93 | 43.88 | 43.88 | 43.88 | 7,454,794 | +0.05(+0.11%) |
May 26, 2016 | 44.01 | 44.14 | 43.65 | 43.83 | 8,928,348 | -0.19(-0.43%) |
May 25, 2016 | 43.80 | 44.25 | 43.79 | 44.02 | 11,801,222 | +0.31(+0.70%) |
May 24, 2016 | 42.79 | 43.74 | 42.78 | 43.71 | 16,656,538 | +1.11(+2.60%) |
May 23, 2016 | 42.62 | 43.14 | 42.58 | 42.60 | 12,315,499 | -0.27(-0.62%) |
May 20, 2016 | 41.65 | 42.92 | 41.57 | 42.87 | 17,808,856 | +1.38(+3.34%) |
May 19, 2016 | 41.45 | 41.74 | 41.09 | 41.49 | 10,954,632 | -0.02(-0.06%) |
May 18, 2016 | 40.94 | 41.94 | 40.89 | 41.51 | 13,377,506 | +0.63(+1.54%) |
May 17, 2016 | 40.68 | 41.11 | 40.50 | 40.88 | 11,936,668 | +0.06(+0.15%) |
May 16, 2016 | 40.35 | 41.02 | 40.20 | 40.82 | 8,677,773 | +0.46(+1.15%) |
May 13, 2016 | 40.46 | 40.95 | 40.19 | 40.35 | 8,870,438 | -0.15(-0.37%) |
May 12, 2016 | 41.15 | 41.30 | 40.39 | 40.50 | 12,101,765 | -0.50(-1.23%) |
May 11, 2016 | 40.76 | 41.31 | 40.65 | 41.01 | 10,585,535 | +0.00(+0.00%) |
May 10, 2016 | 40.31 | 41.07 | 40.13 | 41.01 | 10,426,875 | +0.75(+1.86%) |
May 09, 2016 | 40.10 | 40.57 | 39.94 | 40.26 | 9,122,735 | +0.22(+0.55%) |
May 06, 2016 | 39.83 | 40.20 | 39.62 | 40.04 | 11,998,112 | -0.17(-0.41%) |
May 05, 2016 | 39.90 | 40.32 | 39.65 | 40.20 | 12,957,804 | +0.50(+1.27%) |
May 04, 2016 | 39.47 | 40.01 | 39.43 | 39.70 | 15,237,583 | -0.19(-0.47%) |
May 03, 2016 | 39.84 | 40.04 | 39.47 | 39.89 | 9,981,363 | -0.30(-0.74%) |
May 02, 2016 | 39.86 | 40.24 | 39.42 | 40.19 | 9,059,117 | +0.46(+1.17%) |
Apr 29, 2016 | 40.76 | 40.89 | 39.40 | 39.73 | 14,545,297 | -1.27(-3.09%) |
Apr 28, 2016 | 41.27 | 41.90 | 40.92 | 40.99 | 9,913,192 | -0.61(-1.46%) |
Apr 27, 2016 | 40.91 | 41.78 | 40.90 | 41.60 | 10,500,195 | -0.01(-0.02%) |
Apr 26, 2016 | 41.31 | 41.64 | 41.24 | 41.60 | 9,663,989 | +0.38(+0.92%) |
Apr 25, 2016 | 41.36 | 41.46 | 40.91 | 41.23 | 8,827,372 | -0.17(-0.40%) |
Apr 22, 2016 | 40.66 | 41.75 | 40.64 | 41.39 | 17,842,106 | +0.76(+1.88%) |
Apr 21, 2016 | 40.34 | 40.73 | 39.90 | 40.63 | 21,273,800 | -0.33(-0.81%) |
Apr 20, 2016 | 40.83 | 41.31 | 40.74 | 40.96 | 14,225,746 | +0.20(+0.50%) |
Apr 19, 2016 | 40.68 | 40.83 | 40.34 | 40.76 | 11,835,101 | +0.22(+0.54%) |
Apr 18, 2016 | 40.17 | 40.68 | 40.06 | 40.54 | 9,757,667 | +0.39(+0.96%) |
Apr 15, 2016 | 40.83 | 40.88 | 40.13 | 40.15 | 12,899,574 | -0.60(-1.47%) |
Apr 14, 2016 | 40.77 | 40.80 | 40.30 | 40.75 | 10,073,858 | -0.08(-0.19%) |
Apr 13, 2016 | 40.34 | 41.24 | 40.22 | 40.83 | 17,566,654 | +0.86(+2.16%) |
Apr 12, 2016 | 40.14 | 40.18 | 39.47 | 39.96 | 7,779,089 | -0.14(-0.35%) |
Apr 11, 2016 | 39.99 | 40.55 | 39.99 | 40.10 | 10,984,141 | +0.35(+0.87%) |
Apr 08, 2016 | 39.61 | 40.22 | 39.51 | 39.76 | 7,102,399 | +0.42(+1.06%) |
Apr 07, 2016 | 39.63 | 39.67 | 39.14 | 39.34 | 9,578,986 | -0.46(-1.17%) |
Apr 06, 2016 | 39.43 | 39.89 | 39.10 | 39.80 | 9,705,358 | +0.43(+1.10%) |
Apr 05, 2016 | 39.66 | 39.73 | 39.32 | 39.37 | 8,728,275 | -0.46(-1.15%) |
Apr 04, 2016 | 39.95 | 40.19 | 39.72 | 39.83 | 7,998,958 | -0.18(-0.45%) |
Apr 01, 2016 | 40.17 | 40.19 | 39.32 | 40.01 | 11,928,547 | -0.20(-0.51%) |
Mar 31, 2016 | 40.00 | 40.44 | 39.97 | 40.21 | 9,303,769 | +0.12(+0.29%) |
Mar 30, 2016 | 40.24 | 40.61 | 39.89 | 40.09 | 9,083,685 | +0.24(+0.59%) |
Mar 29, 2016 | 39.32 | 40.06 | 39.06 | 39.86 | 13,305,620 | +0.39(+1.00%) |
Mar 28, 2016 | 39.65 | 39.80 | 39.28 | 39.47 | 11,527,422 | -0.53(-1.32%) |
Mar 24, 2016 | 39.81 | 39.99 | 39.99 | 39.99 | 9,572,702 | -0.10(-0.26%) |
Mar 23, 2016 | 40.98 | 41.01 | 39.95 | 40.09 | 11,693,068 | -0.81(-1.98%) |
Mar 22, 2016 | 40.76 | 41.14 | 40.72 | 40.90 | 8,422,840 | -0.15(-0.36%) |
Mar 21, 2016 | 40.57 | 41.16 | 40.50 | 41.05 | 15,001,311 | +0.49(+1.20%) |
Mar 18, 2016 | 40.65 | 40.79 | 40.29 | 40.57 | 36,869,412 | +0.17(+0.41%) |
Mar 17, 2016 | 40.22 | 40.65 | 40.20 | 40.40 | 12,959,460 | +0.06(+0.16%) |
Mar 16, 2016 | 40.60 | 40.60 | 40.03 | 40.34 | 26,772,376 | -0.26(-0.64%) |
Mar 15, 2016 | 40.69 | 40.76 | 40.09 | 40.60 | 16,389,619 | -0.36(-0.88%) |
Mar 14, 2016 | 41.08 | 41.21 | 40.68 | 40.96 | 9,420,026 | -0.10(-0.25%) |
Mar 11, 2016 | 41.35 | 41.40 | 40.80 | 41.06 | 14,503,152 | +0.16(+0.38%) |
Mar 10, 2016 | 40.82 | 41.15 | 40.24 | 40.90 | 12,131,110 | +0.06(+0.13%) |
Mar 09, 2016 | 41.21 | 41.30 | 40.68 | 40.85 | 17,756,606 | -0.40(-0.97%) |
Mar 08, 2016 | 41.59 | 41.84 | 40.87 | 41.25 | 14,859,228 | -0.66(-1.58%) |
Mar 07, 2016 | 41.24 | 42.08 | 41.17 | 41.91 | 12,947,171 | +0.50(+1.22%) |
Mar 04, 2016 | 41.15 | 41.59 | 40.81 | 41.41 | 16,240,418 | +0.22(+0.53%) |
Mar 03, 2016 | 41.24 | 41.53 | 40.78 | 41.19 | 15,725,017 | -0.37(-0.89%) |
Mar 02, 2016 | 41.20 | 41.66 | 41.08 | 41.56 | 19,920,852 | +0.58(+1.42%) |