Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 42.04 | 42.23 | 41.54 | 41.87 | 4,372,017 | -0.14(-0.34%) |
May 27, 2016 | 42.01 | 42.02 | 42.02 | 42.02 | 2,066,525 | +0.14(+0.35%) |
May 26, 2016 | 42.01 | 42.23 | 41.75 | 41.87 | 2,307,529 | -0.06(-0.13%) |
May 25, 2016 | 41.28 | 42.06 | 41.20 | 41.93 | 3,544,557 | +0.74(+1.80%) |
May 24, 2016 | 40.92 | 41.38 | 40.76 | 41.19 | 3,057,373 | +0.39(+0.95%) |
May 23, 2016 | 40.71 | 41.02 | 40.43 | 40.80 | 4,743,655 | +0.03(+0.08%) |
May 20, 2016 | 40.61 | 40.93 | 40.53 | 40.77 | 3,029,962 | +0.41(+1.02%) |
May 19, 2016 | 40.68 | 40.72 | 39.83 | 40.36 | 7,563,768 | -0.53(-1.30%) |
May 18, 2016 | 41.79 | 41.86 | 40.68 | 40.89 | 8,098,541 | -1.25(-2.96%) |
May 17, 2016 | 42.46 | 42.78 | 41.97 | 42.14 | 3,481,309 | -0.37(-0.87%) |
May 16, 2016 | 41.86 | 42.65 | 41.83 | 42.51 | 5,127,265 | +0.80(+1.93%) |
May 13, 2016 | 42.45 | 42.60 | 41.58 | 41.71 | 4,070,724 | -0.89(-2.08%) |
May 12, 2016 | 42.83 | 43.02 | 42.33 | 42.59 | 3,466,544 | +0.04(+0.09%) |
May 11, 2016 | 42.90 | 43.04 | 42.45 | 42.55 | 4,502,611 | -0.13(-0.31%) |
May 10, 2016 | 42.10 | 42.70 | 42.01 | 42.68 | 3,440,643 | +0.70(+1.67%) |
May 09, 2016 | 42.56 | 42.57 | 41.79 | 41.98 | 3,682,627 | -0.55(-1.29%) |
May 06, 2016 | 42.24 | 42.59 | 42.01 | 42.53 | 3,020,215 | +0.26(+0.62%) |
May 05, 2016 | 42.39 | 42.60 | 41.91 | 42.27 | 5,004,917 | +0.16(+0.38%) |
May 04, 2016 | 43.32 | 43.46 | 41.78 | 42.11 | 7,197,579 | -1.51(-3.46%) |
May 03, 2016 | 44.26 | 44.38 | 43.23 | 43.62 | 6,217,186 | -0.43(-0.98%) |
May 02, 2016 | 43.48 | 44.10 | 43.24 | 44.05 | 5,334,095 | +0.46(+1.06%) |
Apr 29, 2016 | 43.83 | 44.13 | 43.37 | 43.59 | 5,255,815 | -0.31(-0.71%) |
Apr 28, 2016 | 44.77 | 44.77 | 43.73 | 43.90 | 4,477,633 | -1.01(-2.26%) |
Apr 27, 2016 | 44.86 | 45.33 | 44.65 | 44.91 | 5,265,100 | +0.14(+0.32%) |
Apr 26, 2016 | 44.38 | 44.80 | 44.32 | 44.77 | 3,974,266 | +0.64(+1.45%) |
Apr 25, 2016 | 44.20 | 44.38 | 43.88 | 44.13 | 4,282,086 | -0.13(-0.29%) |
Apr 22, 2016 | 44.16 | 44.60 | 43.96 | 44.26 | 4,486,014 | +0.24(+0.54%) |
Apr 21, 2016 | 43.97 | 44.30 | 43.93 | 44.02 | 3,408,346 | +0.08(+0.18%) |
Apr 20, 2016 | 44.61 | 44.67 | 43.90 | 43.94 | 4,615,665 | -0.46(-1.04%) |
Apr 19, 2016 | 44.35 | 44.76 | 44.06 | 44.40 | 4,644,445 | +0.34(+0.78%) |
Apr 18, 2016 | 44.14 | 44.17 | 43.44 | 44.06 | 4,335,404 | -0.08(-0.18%) |
Apr 15, 2016 | 43.98 | 44.35 | 43.89 | 44.14 | 4,366,703 | +0.20(+0.45%) |
Apr 14, 2016 | 44.47 | 44.47 | 43.86 | 43.94 | 3,058,668 | -0.32(-0.72%) |
Apr 13, 2016 | 43.87 | 44.29 | 43.55 | 44.26 | 5,338,184 | +0.75(+1.72%) |
Apr 12, 2016 | 42.98 | 43.80 | 42.92 | 43.51 | 4,242,963 | +0.60(+1.39%) |
Apr 11, 2016 | 43.03 | 43.50 | 42.91 | 42.91 | 5,420,908 | -0.05(-0.11%) |
Apr 08, 2016 | 42.68 | 43.40 | 42.58 | 42.95 | 4,655,804 | +0.77(+1.83%) |
Apr 07, 2016 | 42.28 | 42.79 | 42.12 | 42.18 | 5,749,486 | -0.28(-0.66%) |
Apr 06, 2016 | 42.88 | 42.88 | 41.97 | 42.46 | 5,627,271 | -0.23(-0.54%) |
Apr 05, 2016 | 43.11 | 43.25 | 42.43 | 42.69 | 4,009,308 | -0.48(-1.11%) |
Apr 04, 2016 | 43.70 | 43.75 | 42.73 | 43.17 | 5,340,355 | -0.51(-1.17%) |
Apr 01, 2016 | 42.37 | 43.70 | 42.31 | 43.68 | 4,436,314 | +0.30(+0.68%) |
Mar 31, 2016 | 43.51 | 43.65 | 43.19 | 43.39 | 3,686,741 | -0.14(-0.33%) |
Mar 30, 2016 | 43.88 | 43.95 | 43.32 | 43.53 | 2,789,959 | +0.09(+0.20%) |
Mar 29, 2016 | 43.15 | 43.51 | 42.79 | 43.44 | 4,190,875 | +0.10(+0.22%) |
Mar 28, 2016 | 43.42 | 43.57 | 43.05 | 43.35 | 3,774,217 | -0.05(-0.11%) |
Mar 24, 2016 | 43.22 | 43.39 | 43.39 | 43.39 | 4,666,047 | -0.17(-0.38%) |
Mar 23, 2016 | 43.86 | 43.94 | 43.43 | 43.56 | 4,738,534 | -0.57(-1.30%) |
Mar 22, 2016 | 43.56 | 44.31 | 43.54 | 44.14 | 4,431,610 | +0.26(+0.60%) |
Mar 21, 2016 | 43.63 | 43.92 | 43.51 | 43.87 | 6,163,533 | +0.28(+0.64%) |
Mar 18, 2016 | 43.84 | 43.88 | 43.26 | 43.59 | 15,959,880 | -0.08(-0.18%) |
Mar 17, 2016 | 41.22 | 44.03 | 41.14 | 43.67 | 15,152,478 | +2.62(+6.39%) |
Mar 16, 2016 | 40.69 | 41.17 | 40.39 | 41.05 | 3,802,438 | +0.53(+1.30%) |
Mar 15, 2016 | 40.44 | 40.56 | 39.95 | 40.52 | 3,811,326 | -0.36(-0.88%) |
Mar 14, 2016 | 40.61 | 41.02 | 40.58 | 40.88 | 3,445,284 | -0.02(-0.04%) |
Mar 11, 2016 | 40.59 | 41.06 | 40.48 | 40.90 | 4,367,991 | +0.57(+1.40%) |
Mar 10, 2016 | 40.31 | 40.39 | 39.73 | 40.33 | 5,973,041 | +0.39(+0.98%) |
Mar 09, 2016 | 40.64 | 40.79 | 39.89 | 39.94 | 5,937,569 | -0.53(-1.32%) |
Mar 08, 2016 | 41.04 | 41.41 | 40.40 | 40.47 | 6,349,201 | -0.94(-2.27%) |
Mar 07, 2016 | 40.77 | 41.43 | 40.69 | 41.42 | 3,914,161 | +0.52(+1.27%) |
Mar 04, 2016 | 40.53 | 41.09 | 40.39 | 40.90 | 4,527,327 | +0.38(+0.93%) |
Mar 03, 2016 | 40.22 | 40.57 | 40.09 | 40.52 | 3,129,361 | +0.30(+0.75%) |
Mar 02, 2016 | 39.80 | 40.23 | 39.56 | 40.22 | 4,463,908 | +0.35(+0.88%) |