Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 42.97 | 43.17 | 42.77 | 43.06 | 2,404,535 | +0.07(+0.15%) |
May 27, 2016 | 42.74 | 43.00 | 43.00 | 43.00 | 1,942,385 | +0.29(+0.68%) |
May 26, 2016 | 42.77 | 42.79 | 42.41 | 42.71 | 2,738,357 | +0.08(+0.20%) |
May 25, 2016 | 42.34 | 42.80 | 42.34 | 42.62 | 2,506,893 | +0.37(+0.87%) |
May 24, 2016 | 42.00 | 42.50 | 41.95 | 42.26 | 3,448,813 | +0.43(+1.03%) |
May 23, 2016 | 42.12 | 42.19 | 41.79 | 41.82 | 1,800,710 | -0.30(-0.71%) |
May 20, 2016 | 42.10 | 42.43 | 41.94 | 42.12 | 2,736,290 | +0.31(+0.74%) |
May 19, 2016 | 41.35 | 42.06 | 41.27 | 41.81 | 3,900,500 | +0.23(+0.54%) |
May 18, 2016 | 41.71 | 41.98 | 41.28 | 41.59 | 3,704,748 | -0.08(-0.20%) |
May 17, 2016 | 42.19 | 42.55 | 40.95 | 41.67 | 7,598,578 | +1.38(+3.42%) |
May 16, 2016 | 39.98 | 40.42 | 39.88 | 40.29 | 4,226,317 | +0.30(+0.75%) |
May 13, 2016 | 39.93 | 40.28 | 39.78 | 39.99 | 2,590,165 | -0.10(-0.26%) |
May 12, 2016 | 39.97 | 40.29 | 39.81 | 40.10 | 2,669,407 | +0.25(+0.64%) |
May 11, 2016 | 39.59 | 40.54 | 39.52 | 39.84 | 3,547,553 | +0.43(+1.10%) |
May 10, 2016 | 38.96 | 39.41 | 38.80 | 39.41 | 2,231,825 | +0.63(+1.62%) |
May 09, 2016 | 38.95 | 39.21 | 38.75 | 38.78 | 1,855,895 | -0.09(-0.24%) |
May 06, 2016 | 38.34 | 39.06 | 38.21 | 38.88 | 1,495,641 | +0.44(+1.15%) |
May 05, 2016 | 38.14 | 38.50 | 38.01 | 38.44 | 1,155,132 | +0.41(+1.09%) |
May 04, 2016 | 38.30 | 38.66 | 37.90 | 38.02 | 1,708,249 | -0.68(-1.75%) |
May 03, 2016 | 38.77 | 38.93 | 38.39 | 38.70 | 1,421,586 | -0.44(-1.13%) |
May 02, 2016 | 38.66 | 39.18 | 38.60 | 39.14 | 1,369,716 | +0.74(+1.93%) |
Apr 29, 2016 | 38.40 | 38.51 | 37.78 | 38.40 | 2,161,520 | -0.24(-0.63%) |
Apr 28, 2016 | 38.71 | 39.20 | 38.53 | 38.64 | 1,651,450 | -0.38(-0.96%) |
Apr 27, 2016 | 38.80 | 39.18 | 38.51 | 39.02 | 1,267,566 | +0.24(+0.63%) |
Apr 26, 2016 | 39.24 | 39.30 | 38.72 | 38.77 | 1,991,693 | -0.29(-0.74%) |
Apr 25, 2016 | 39.14 | 39.28 | 38.97 | 39.06 | 1,598,974 | -0.16(-0.41%) |
Apr 22, 2016 | 39.39 | 39.39 | 38.99 | 39.22 | 1,487,956 | -0.12(-0.31%) |
Apr 21, 2016 | 38.94 | 39.41 | 38.87 | 39.35 | 1,780,073 | +0.38(+0.99%) |
Apr 20, 2016 | 38.87 | 39.11 | 38.76 | 38.96 | 1,325,571 | +0.11(+0.29%) |
Apr 19, 2016 | 38.64 | 39.17 | 38.60 | 38.85 | 1,748,513 | +0.08(+0.22%) |
Apr 18, 2016 | 38.21 | 38.90 | 38.11 | 38.76 | 1,637,582 | +0.38(+0.98%) |
Apr 15, 2016 | 38.26 | 38.43 | 38.12 | 38.39 | 1,536,968 | +0.12(+0.32%) |
Apr 14, 2016 | 38.34 | 38.55 | 38.34 | 38.27 | 1,436,251 | +0.08(+0.22%) |
Apr 13, 2016 | 37.08 | 38.47 | 37.07 | 38.18 | 2,659,193 | +0.88(+2.36%) |
Apr 12, 2016 | 37.04 | 37.37 | 36.92 | 37.30 | 1,057,666 | +0.32(+0.86%) |
Apr 11, 2016 | 37.40 | 37.54 | 36.93 | 36.98 | 1,118,239 | -0.12(-0.33%) |
Apr 08, 2016 | 37.24 | 37.51 | 36.97 | 37.10 | 1,178,936 | +0.07(+0.18%) |
Apr 07, 2016 | 37.43 | 37.63 | 36.83 | 37.04 | 1,464,050 | -0.72(-1.91%) |
Apr 06, 2016 | 36.87 | 37.77 | 36.76 | 37.76 | 1,669,481 | +0.92(+2.50%) |
Apr 05, 2016 | 37.28 | 37.43 | 36.78 | 36.84 | 2,025,463 | -0.70(-1.87%) |
Apr 04, 2016 | 37.84 | 38.02 | 37.35 | 37.54 | 3,152,298 | -0.28(-0.74%) |
Apr 01, 2016 | 37.12 | 37.89 | 37.07 | 37.83 | 3,045,501 | +0.54(+1.45%) |
Mar 31, 2016 | 37.44 | 37.52 | 37.11 | 37.29 | 3,359,574 | -0.25(-0.67%) |
Mar 30, 2016 | 37.76 | 37.97 | 37.32 | 37.54 | 837,358 | -0.04(-0.10%) |
Mar 29, 2016 | 36.82 | 37.63 | 36.59 | 37.58 | 1,166,215 | +0.60(+1.62%) |
Mar 28, 2016 | 37.00 | 37.16 | 36.62 | 36.98 | 1,360,221 | +0.08(+0.23%) |
Mar 24, 2016 | 36.64 | 36.89 | 36.89 | 36.89 | 1,061,801 | -0.04(-0.10%) |
Mar 23, 2016 | 37.33 | 37.42 | 36.84 | 36.93 | 1,661,712 | -0.38(-1.03%) |
Mar 22, 2016 | 37.02 | 37.46 | 36.91 | 37.31 | 1,659,030 | +0.22(+0.58%) |
Mar 21, 2016 | 37.49 | 37.56 | 37.09 | 37.10 | 2,321,977 | -0.51(-1.34%) |
Mar 18, 2016 | 36.80 | 37.88 | 36.74 | 37.60 | 2,676,530 | +0.84(+2.29%) |
Mar 17, 2016 | 36.55 | 36.90 | 36.11 | 36.76 | 2,025,992 | +0.29(+0.80%) |
Mar 16, 2016 | 35.64 | 36.59 | 35.57 | 36.47 | 2,090,604 | +0.65(+1.80%) |
Mar 15, 2016 | 36.11 | 36.22 | 35.63 | 35.83 | 1,132,273 | -0.68(-1.87%) |
Mar 14, 2016 | 36.47 | 36.65 | 35.94 | 36.51 | 993,548 | -0.20(-0.54%) |
Mar 11, 2016 | 35.96 | 36.75 | 35.85 | 36.71 | 1,621,662 | +1.17(+3.29%) |
Mar 10, 2016 | 35.71 | 36.03 | 35.20 | 35.54 | 1,726,025 | -0.14(-0.39%) |
Mar 09, 2016 | 35.85 | 35.93 | 35.52 | 35.68 | 1,725,635 | +0.04(+0.11%) |
Mar 08, 2016 | 36.46 | 36.61 | 35.56 | 35.64 | 1,925,334 | -1.25(-3.40%) |
Mar 07, 2016 | 36.53 | 37.13 | 36.45 | 36.89 | 1,305,554 | +0.08(+0.23%) |
Mar 04, 2016 | 36.62 | 37.03 | 36.52 | 36.81 | 1,202,307 | +0.13(+0.36%) |
Mar 03, 2016 | 36.42 | 36.71 | 36.25 | 36.68 | 1,011,915 | +0.15(+0.41%) |
Mar 02, 2016 | 36.01 | 36.74 | 35.94 | 36.53 | 3,860,860 | +0.42(+1.17%) |