Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 39.20 | 39.44 | 38.66 | 39.39 | 10,277,593 | +0.31(+0.79%) |
May 27, 2016 | 38.82 | 39.08 | 39.08 | 39.08 | 6,078,652 | +0.33(+0.84%) |
May 26, 2016 | 39.40 | 39.52 | 38.43 | 38.76 | 9,391,070 | -0.67(-1.70%) |
May 25, 2016 | 39.59 | 39.98 | 39.32 | 39.43 | 8,386,175 | -0.12(-0.30%) |
May 24, 2016 | 39.06 | 39.67 | 39.02 | 39.54 | 10,327,046 | +0.62(+1.58%) |
May 23, 2016 | 38.97 | 39.52 | 38.90 | 38.93 | 5,766,089 | -0.14(-0.35%) |
May 20, 2016 | 39.35 | 39.72 | 38.95 | 39.06 | 6,580,853 | +0.00(+0.00%) |
May 19, 2016 | 39.22 | 39.77 | 38.57 | 39.06 | 9,776,333 | -0.69(-1.73%) |
May 18, 2016 | 39.38 | 40.48 | 39.38 | 39.75 | 11,455,646 | +0.17(+0.44%) |
May 17, 2016 | 38.78 | 40.24 | 38.75 | 39.58 | 17,877,138 | +0.61(+1.56%) |
May 16, 2016 | 38.57 | 39.12 | 38.11 | 38.97 | 13,573,809 | +1.27(+3.37%) |
May 13, 2016 | 36.93 | 38.23 | 36.93 | 37.70 | 11,870,180 | +0.48(+1.29%) |
May 12, 2016 | 38.47 | 38.49 | 36.83 | 37.22 | 14,844,002 | -1.11(-2.91%) |
May 11, 2016 | 38.69 | 39.25 | 38.33 | 38.34 | 9,971,504 | -0.59(-1.51%) |
May 10, 2016 | 38.52 | 39.01 | 38.44 | 38.93 | 10,259,977 | +0.50(+1.30%) |
May 09, 2016 | 38.17 | 38.83 | 38.06 | 38.43 | 11,598,234 | +0.45(+1.18%) |
May 06, 2016 | 37.59 | 38.18 | 37.00 | 37.98 | 11,928,998 | +0.26(+0.69%) |
May 05, 2016 | 37.57 | 38.19 | 37.45 | 37.72 | 11,368,802 | +0.29(+0.77%) |
May 04, 2016 | 38.28 | 38.45 | 37.19 | 37.43 | 16,519,376 | -1.35(-3.47%) |
May 03, 2016 | 38.78 | 39.03 | 37.79 | 38.78 | 15,849,922 | +0.68(+1.78%) |
May 02, 2016 | 38.04 | 38.39 | 37.77 | 38.10 | 11,845,587 | +0.45(+1.20%) |
Apr 29, 2016 | 38.44 | 38.59 | 37.24 | 37.65 | 18,438,898 | -1.08(-2.78%) |
Apr 28, 2016 | 39.25 | 39.57 | 38.63 | 38.72 | 11,323,146 | -0.75(-1.90%) |
Apr 27, 2016 | 39.53 | 39.97 | 39.10 | 39.47 | 10,069,814 | +0.09(+0.23%) |
Apr 26, 2016 | 39.89 | 40.22 | 38.90 | 39.38 | 12,779,188 | -0.31(-0.77%) |
Apr 25, 2016 | 40.22 | 40.55 | 39.56 | 39.69 | 9,710,979 | -0.62(-1.55%) |
Apr 22, 2016 | 39.24 | 40.36 | 39.01 | 40.31 | 15,782,558 | -0.32(-0.78%) |
Apr 21, 2016 | 41.81 | 41.84 | 40.42 | 40.63 | 16,964,318 | -1.47(-3.50%) |
Apr 20, 2016 | 42.37 | 42.94 | 42.08 | 42.10 | 9,294,216 | -0.24(-0.58%) |
Apr 19, 2016 | 42.18 | 42.83 | 42.10 | 42.34 | 9,695,487 | +0.29(+0.69%) |
Apr 18, 2016 | 43.05 | 43.05 | 41.75 | 42.06 | 12,911,363 | -0.86(-2.00%) |
Apr 15, 2016 | 44.03 | 44.10 | 42.60 | 42.91 | 13,085,712 | -0.89(-2.04%) |
Apr 14, 2016 | 44.22 | 44.99 | 43.61 | 43.81 | 17,604,786 | +0.41(+0.94%) |
Apr 13, 2016 | 42.60 | 43.48 | 42.34 | 43.40 | 12,034,512 | +1.27(+3.02%) |
Apr 12, 2016 | 42.31 | 42.70 | 42.03 | 42.13 | 9,136,768 | +0.07(+0.17%) |
Apr 11, 2016 | 42.34 | 43.18 | 42.01 | 42.06 | 9,829,336 | +0.23(+0.56%) |
Apr 08, 2016 | 41.65 | 42.12 | 41.25 | 41.82 | 6,469,654 | +0.44(+1.07%) |
Apr 07, 2016 | 42.46 | 42.62 | 41.03 | 41.38 | 11,549,448 | -1.26(-2.97%) |
Apr 06, 2016 | 42.66 | 42.75 | 42.33 | 42.64 | 6,135,015 | +0.04(+0.08%) |
Apr 05, 2016 | 42.43 | 43.19 | 42.21 | 42.61 | 7,202,292 | +0.01(+0.02%) |
Apr 04, 2016 | 42.56 | 43.65 | 42.24 | 42.60 | 8,703,830 | +0.13(+0.30%) |
Apr 01, 2016 | 42.91 | 42.98 | 42.23 | 42.47 | 15,421,281 | -1.51(-3.43%) |
Mar 31, 2016 | 44.60 | 44.94 | 43.96 | 43.98 | 7,250,451 | -0.59(-1.32%) |
Mar 30, 2016 | 44.76 | 45.24 | 44.53 | 44.57 | 6,395,099 | +0.18(+0.41%) |
Mar 29, 2016 | 43.46 | 44.43 | 43.39 | 44.39 | 8,081,616 | +0.84(+1.93%) |
Mar 28, 2016 | 43.27 | 43.83 | 43.16 | 43.55 | 6,516,189 | +0.33(+0.75%) |
Mar 24, 2016 | 43.80 | 43.22 | 43.22 | 43.22 | 10,115,760 | -0.97(-2.19%) |
Mar 23, 2016 | 44.80 | 44.93 | 43.91 | 44.19 | 9,721,372 | -0.43(-0.97%) |
Mar 22, 2016 | 44.01 | 44.93 | 43.55 | 44.62 | 14,779,222 | -0.66(-1.46%) |
Mar 21, 2016 | 45.21 | 45.62 | 45.12 | 45.28 | 8,063,223 | +0.06(+0.14%) |
Mar 18, 2016 | 43.97 | 45.44 | 43.89 | 45.22 | 13,819,568 | +1.29(+2.94%) |
Mar 17, 2016 | 43.89 | 44.07 | 43.42 | 43.93 | 7,281,063 | -0.14(-0.31%) |
Mar 16, 2016 | 42.89 | 44.09 | 42.80 | 44.06 | 7,058,137 | +0.91(+2.11%) |
Mar 15, 2016 | 43.20 | 43.31 | 42.85 | 43.15 | 5,259,813 | -0.12(-0.27%) |
Mar 14, 2016 | 42.91 | 43.58 | 42.75 | 43.27 | 6,415,084 | +0.18(+0.42%) |
Mar 11, 2016 | 42.89 | 43.43 | 42.72 | 43.09 | 7,373,565 | +0.62(+1.47%) |
Mar 10, 2016 | 42.46 | 42.90 | 41.81 | 42.46 | 9,180,107 | +0.23(+0.56%) |
Mar 09, 2016 | 41.84 | 42.41 | 41.76 | 42.23 | 9,351,896 | +0.47(+1.13%) |
Mar 08, 2016 | 42.20 | 42.55 | 41.57 | 41.76 | 15,148,555 | -1.96(-4.48%) |
Mar 07, 2016 | 43.58 | 43.80 | 43.25 | 43.72 | 9,178,083 | -0.25(-0.58%) |
Mar 04, 2016 | 44.32 | 44.36 | 43.79 | 43.97 | 9,426,571 | -0.11(-0.25%) |
Mar 03, 2016 | 43.90 | 44.27 | 43.68 | 44.08 | 9,800,003 | +0.22(+0.49%) |
Mar 02, 2016 | 43.46 | 43.89 | 43.01 | 43.86 | 9,893,406 | -0.32(-0.72%) |