Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 43.00 | 43.20 | 42.04 | 42.24 | 6,856,822 | -0.76(-1.77%) |
May 27, 2016 | 42.63 | 43.00 | 43.00 | 43.00 | 6,138,097 | +0.89(+2.12%) |
May 26, 2016 | 43.07 | 43.15 | 41.85 | 42.10 | 12,104,343 | -1.80(-4.11%) |
May 25, 2016 | 44.44 | 44.44 | 43.79 | 43.91 | 5,871,735 | -0.75(-1.68%) |
May 24, 2016 | 44.13 | 44.85 | 44.07 | 44.66 | 2,744,804 | +0.81(+1.84%) |
May 23, 2016 | 44.14 | 44.20 | 43.78 | 43.85 | 2,484,218 | -0.11(-0.24%) |
May 20, 2016 | 43.84 | 44.20 | 43.75 | 43.96 | 3,515,145 | +0.42(+0.97%) |
May 19, 2016 | 43.88 | 44.01 | 43.27 | 43.54 | 3,879,522 | -0.69(-1.55%) |
May 18, 2016 | 43.88 | 44.38 | 43.77 | 44.22 | 4,062,516 | +0.35(+0.80%) |
May 17, 2016 | 44.04 | 44.20 | 43.74 | 43.87 | 2,826,031 | -0.05(-0.12%) |
May 16, 2016 | 43.66 | 44.09 | 43.62 | 43.92 | 5,044,685 | +0.34(+0.79%) |
May 13, 2016 | 44.42 | 44.90 | 43.57 | 43.58 | 5,158,272 | -1.27(-2.84%) |
May 12, 2016 | 44.71 | 45.07 | 44.38 | 44.85 | 4,564,192 | +0.68(+1.53%) |
May 11, 2016 | 44.18 | 44.93 | 44.14 | 44.18 | 4,634,866 | -0.10(-0.22%) |
May 10, 2016 | 43.17 | 44.36 | 42.50 | 44.27 | 6,899,516 | +0.57(+1.31%) |
May 09, 2016 | 43.32 | 43.88 | 43.26 | 43.70 | 3,770,795 | +0.46(+1.06%) |
May 06, 2016 | 42.54 | 43.30 | 42.31 | 43.25 | 4,129,522 | +0.73(+1.72%) |
May 05, 2016 | 43.06 | 43.21 | 42.46 | 42.52 | 3,660,486 | -0.68(-1.57%) |
May 04, 2016 | 43.15 | 43.40 | 43.01 | 43.19 | 3,642,308 | -0.29(-0.67%) |
May 03, 2016 | 43.10 | 43.87 | 42.99 | 43.48 | 4,254,968 | -0.04(-0.08%) |
May 02, 2016 | 43.34 | 43.77 | 43.33 | 43.52 | 4,030,465 | +0.42(+0.98%) |
Apr 29, 2016 | 43.19 | 43.74 | 42.39 | 43.10 | 6,690,660 | +0.30(+0.70%) |
Apr 28, 2016 | 42.87 | 43.47 | 42.71 | 42.80 | 5,093,755 | -0.69(-1.58%) |
Apr 27, 2016 | 43.24 | 43.72 | 43.15 | 43.48 | 3,926,695 | +0.32(+0.73%) |
Apr 26, 2016 | 43.20 | 43.66 | 42.90 | 43.17 | 3,557,412 | -0.10(-0.22%) |
Apr 25, 2016 | 42.83 | 43.67 | 42.75 | 43.26 | 4,104,293 | +0.64(+1.50%) |
Apr 22, 2016 | 43.14 | 43.92 | 42.29 | 42.62 | 5,557,186 | -0.59(-1.36%) |
Apr 21, 2016 | 43.66 | 43.97 | 43.10 | 43.21 | 6,069,334 | -0.76(-1.72%) |
Apr 20, 2016 | 44.47 | 44.59 | 43.85 | 43.97 | 4,258,832 | -0.49(-1.11%) |
Apr 19, 2016 | 44.88 | 45.02 | 44.39 | 44.46 | 3,702,400 | -0.21(-0.47%) |
Apr 18, 2016 | 45.57 | 45.66 | 44.11 | 44.67 | 5,994,265 | -0.16(-0.35%) |
Apr 15, 2016 | 45.28 | 45.46 | 44.74 | 44.83 | 5,392,167 | -0.48(-1.07%) |
Apr 14, 2016 | 45.39 | 45.67 | 44.85 | 45.31 | 3,155,538 | -0.10(-0.21%) |
Apr 13, 2016 | 45.27 | 45.51 | 44.96 | 45.41 | 5,139,146 | +0.40(+0.88%) |
Apr 12, 2016 | 45.06 | 45.15 | 44.65 | 45.01 | 4,027,395 | +0.38(+0.85%) |
Apr 11, 2016 | 45.22 | 45.40 | 44.60 | 44.64 | 4,526,442 | -0.30(-0.66%) |
Apr 08, 2016 | 45.43 | 45.43 | 44.82 | 44.93 | 3,370,716 | -0.04(-0.08%) |
Apr 07, 2016 | 45.55 | 45.55 | 44.78 | 44.97 | 3,386,387 | -0.71(-1.56%) |
Apr 06, 2016 | 45.62 | 45.75 | 45.18 | 45.68 | 4,511,406 | +0.43(+0.95%) |
Apr 05, 2016 | 45.86 | 45.96 | 45.09 | 45.25 | 6,272,673 | -1.34(-2.89%) |
Apr 04, 2016 | 46.39 | 46.75 | 46.15 | 46.59 | 4,082,319 | +0.25(+0.53%) |
Apr 01, 2016 | 45.87 | 46.48 | 45.70 | 46.35 | 6,130,644 | -0.02(-0.04%) |
Mar 31, 2016 | 45.94 | 46.61 | 45.82 | 46.37 | 8,783,214 | +0.35(+0.76%) |
Mar 30, 2016 | 44.62 | 46.03 | 44.62 | 46.01 | 10,834,901 | +2.40(+5.50%) |
Mar 29, 2016 | 43.15 | 43.73 | 43.09 | 43.62 | 4,985,614 | +0.54(+1.26%) |
Mar 28, 2016 | 43.04 | 43.43 | 42.87 | 43.07 | 4,779,726 | +0.09(+0.20%) |
Mar 24, 2016 | 42.36 | 42.98 | 42.98 | 42.98 | 4,940,336 | +0.76(+1.79%) |
Mar 23, 2016 | 42.96 | 43.13 | 42.10 | 42.23 | 6,047,699 | -0.61(-1.42%) |
Mar 22, 2016 | 42.12 | 42.91 | 42.12 | 42.83 | 7,971,093 | -0.91(-2.07%) |
Mar 21, 2016 | 43.61 | 43.77 | 43.33 | 43.74 | 3,339,287 | +0.13(+0.30%) |
Mar 18, 2016 | 43.01 | 43.85 | 42.97 | 43.61 | 7,098,717 | +0.58(+1.35%) |
Mar 17, 2016 | 42.91 | 43.34 | 42.58 | 43.03 | 5,075,771 | +0.12(+0.29%) |
Mar 16, 2016 | 41.95 | 43.09 | 41.77 | 42.90 | 4,365,172 | +0.81(+1.92%) |
Mar 15, 2016 | 41.92 | 42.51 | 41.82 | 42.10 | 2,814,101 | -0.18(-0.44%) |
Mar 14, 2016 | 42.25 | 42.75 | 42.17 | 42.28 | 3,727,623 | +0.18(+0.44%) |
Mar 11, 2016 | 41.18 | 42.10 | 40.99 | 42.10 | 4,157,947 | +1.41(+3.48%) |
Mar 10, 2016 | 40.76 | 41.64 | 40.19 | 40.68 | 5,453,451 | -0.15(-0.37%) |
Mar 09, 2016 | 40.87 | 41.02 | 40.40 | 40.83 | 4,524,084 | +0.10(+0.24%) |
Mar 08, 2016 | 41.19 | 41.41 | 40.70 | 40.73 | 6,303,943 | -0.61(-1.47%) |
Mar 07, 2016 | 41.77 | 42.00 | 41.16 | 41.34 | 5,246,693 | -0.81(-1.92%) |
Mar 04, 2016 | 42.20 | 42.30 | 41.67 | 42.15 | 5,789,995 | -0.07(-0.17%) |
Mar 03, 2016 | 41.64 | 42.23 | 41.15 | 42.22 | 8,237,326 | -0.10(-0.23%) |
Mar 02, 2016 | 42.78 | 42.94 | 42.12 | 42.32 | 4,464,198 | -0.70(-1.63%) |