Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 43.99 | 44.03 | 43.54 | 43.62 | 19,002,674 | -0.28(-0.63%) |
May 27, 2016 | 43.95 | 43.90 | 43.90 | 43.90 | 7,451,118 | +0.05(+0.11%) |
May 26, 2016 | 44.03 | 44.17 | 43.67 | 43.85 | 8,923,946 | -0.19(-0.43%) |
May 25, 2016 | 43.82 | 44.27 | 43.81 | 44.04 | 11,795,403 | +0.31(+0.70%) |
May 24, 2016 | 42.81 | 43.76 | 42.80 | 43.73 | 16,648,325 | +1.11(+2.60%) |
May 23, 2016 | 42.64 | 43.16 | 42.60 | 42.62 | 12,309,426 | -0.27(-0.62%) |
May 20, 2016 | 41.67 | 42.94 | 41.59 | 42.89 | 17,800,074 | +1.38(+3.34%) |
May 19, 2016 | 41.47 | 41.76 | 41.11 | 41.51 | 10,949,231 | -0.02(-0.06%) |
May 18, 2016 | 40.96 | 41.96 | 40.91 | 41.53 | 13,370,910 | +0.63(+1.54%) |
May 17, 2016 | 40.70 | 41.13 | 40.52 | 40.90 | 11,930,782 | +0.06(+0.15%) |
May 16, 2016 | 40.37 | 41.04 | 40.22 | 40.84 | 8,673,494 | +0.46(+1.15%) |
May 13, 2016 | 40.48 | 40.97 | 40.21 | 40.37 | 8,866,064 | -0.15(-0.37%) |
May 12, 2016 | 41.17 | 41.32 | 40.41 | 40.52 | 12,095,798 | -0.50(-1.23%) |
May 11, 2016 | 40.78 | 41.33 | 40.67 | 41.03 | 10,580,316 | +0.00(+0.00%) |
May 10, 2016 | 40.33 | 41.09 | 40.15 | 41.03 | 10,421,734 | +0.75(+1.86%) |
May 09, 2016 | 40.12 | 40.59 | 39.96 | 40.28 | 9,118,237 | +0.22(+0.55%) |
May 06, 2016 | 39.85 | 40.22 | 39.63 | 40.06 | 11,992,196 | -0.17(-0.41%) |
May 05, 2016 | 39.92 | 40.34 | 39.67 | 40.22 | 12,951,415 | +0.50(+1.27%) |
May 04, 2016 | 39.49 | 40.03 | 39.45 | 39.72 | 15,230,070 | -0.19(-0.47%) |
May 03, 2016 | 39.86 | 40.06 | 39.49 | 39.91 | 9,976,442 | -0.30(-0.74%) |
May 02, 2016 | 39.88 | 40.26 | 39.44 | 40.21 | 9,054,650 | +0.46(+1.17%) |
Apr 29, 2016 | 40.78 | 40.91 | 39.42 | 39.74 | 14,538,126 | -1.27(-3.09%) |
Apr 28, 2016 | 41.29 | 41.92 | 40.94 | 41.01 | 9,908,304 | -0.61(-1.46%) |
Apr 27, 2016 | 40.93 | 41.80 | 40.92 | 41.62 | 10,495,018 | -0.01(-0.02%) |
Apr 26, 2016 | 41.33 | 41.66 | 41.26 | 41.63 | 9,659,224 | +0.38(+0.92%) |
Apr 25, 2016 | 41.38 | 41.48 | 40.93 | 41.25 | 8,823,019 | -0.17(-0.40%) |
Apr 22, 2016 | 40.68 | 41.77 | 40.66 | 41.41 | 17,833,308 | +0.76(+1.88%) |
Apr 21, 2016 | 40.36 | 40.75 | 39.92 | 40.65 | 21,263,310 | -0.33(-0.81%) |
Apr 20, 2016 | 40.85 | 41.33 | 40.76 | 40.98 | 14,218,731 | +0.20(+0.50%) |
Apr 19, 2016 | 40.70 | 40.85 | 40.36 | 40.78 | 11,829,266 | +0.22(+0.54%) |
Apr 18, 2016 | 40.19 | 40.70 | 40.08 | 40.56 | 9,752,856 | +0.39(+0.96%) |
Apr 15, 2016 | 40.85 | 40.90 | 40.15 | 40.17 | 12,893,214 | -0.60(-1.47%) |
Apr 14, 2016 | 40.79 | 40.82 | 40.32 | 40.77 | 10,068,891 | -0.08(-0.19%) |
Apr 13, 2016 | 40.36 | 41.26 | 40.24 | 40.85 | 17,557,992 | +0.87(+2.16%) |
Apr 12, 2016 | 40.16 | 40.20 | 39.49 | 39.98 | 7,775,253 | -0.14(-0.35%) |
Apr 11, 2016 | 40.01 | 40.58 | 40.01 | 40.12 | 10,978,725 | +0.35(+0.87%) |
Apr 08, 2016 | 39.63 | 40.24 | 39.53 | 39.78 | 7,098,897 | +0.42(+1.06%) |
Apr 07, 2016 | 39.65 | 39.69 | 39.15 | 39.36 | 9,574,263 | -0.46(-1.17%) |
Apr 06, 2016 | 39.45 | 39.91 | 39.12 | 39.82 | 9,700,573 | +0.43(+1.10%) |
Apr 05, 2016 | 39.68 | 39.75 | 39.34 | 39.39 | 8,723,971 | -0.46(-1.15%) |
Apr 04, 2016 | 39.97 | 40.21 | 39.74 | 39.85 | 7,995,014 | -0.18(-0.45%) |
Apr 01, 2016 | 40.19 | 40.21 | 39.34 | 40.03 | 11,922,665 | -0.20(-0.51%) |
Mar 31, 2016 | 40.02 | 40.46 | 39.99 | 40.23 | 9,299,181 | +0.12(+0.29%) |
Mar 30, 2016 | 40.26 | 40.63 | 39.91 | 40.11 | 9,079,206 | +0.24(+0.59%) |
Mar 29, 2016 | 39.34 | 40.08 | 39.08 | 39.88 | 13,299,060 | +0.39(+1.00%) |
Mar 28, 2016 | 39.67 | 39.82 | 39.30 | 39.49 | 11,521,738 | -0.53(-1.32%) |
Mar 24, 2016 | 39.83 | 40.01 | 40.01 | 40.01 | 9,567,982 | -0.10(-0.25%) |
Mar 23, 2016 | 41.00 | 41.04 | 39.97 | 40.11 | 11,687,302 | -0.81(-1.98%) |
Mar 22, 2016 | 40.78 | 41.16 | 40.74 | 40.93 | 8,418,687 | -0.15(-0.36%) |
Mar 21, 2016 | 40.59 | 41.18 | 40.52 | 41.07 | 14,993,914 | +0.49(+1.20%) |
Mar 18, 2016 | 40.67 | 40.81 | 40.31 | 40.59 | 36,851,232 | +0.17(+0.41%) |
Mar 17, 2016 | 40.24 | 40.67 | 40.22 | 40.42 | 12,953,070 | +0.06(+0.16%) |
Mar 16, 2016 | 40.62 | 40.62 | 40.05 | 40.36 | 26,759,176 | -0.26(-0.64%) |
Mar 15, 2016 | 40.71 | 40.78 | 40.11 | 40.62 | 16,381,538 | -0.36(-0.88%) |
Mar 14, 2016 | 41.10 | 41.23 | 40.70 | 40.98 | 9,415,382 | -0.10(-0.25%) |
Mar 11, 2016 | 41.37 | 41.42 | 40.82 | 41.08 | 14,496,001 | +0.16(+0.38%) |
Mar 10, 2016 | 40.84 | 41.17 | 40.26 | 40.93 | 12,125,129 | +0.06(+0.13%) |
Mar 09, 2016 | 41.23 | 41.32 | 40.70 | 40.87 | 17,747,852 | -0.40(-0.97%) |
Mar 08, 2016 | 41.61 | 41.86 | 40.89 | 41.27 | 14,851,901 | -0.66(-1.58%) |
Mar 07, 2016 | 41.26 | 42.10 | 41.20 | 41.93 | 12,940,788 | +0.50(+1.22%) |
Mar 04, 2016 | 41.17 | 41.61 | 40.83 | 41.43 | 16,232,411 | +0.22(+0.53%) |
Mar 03, 2016 | 41.26 | 41.55 | 40.80 | 41.21 | 15,717,264 | -0.37(-0.89%) |
Mar 02, 2016 | 41.22 | 41.68 | 41.10 | 41.58 | 19,911,028 | +0.58(+1.42%) |