Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 42.32 | 42.49 | 42.01 | 42.15 | 12,637,932 | -0.16(-0.39%) |
May 27, 2016 | 42.33 | 42.31 | 42.31 | 42.31 | 10,022,597 | +0.07(+0.16%) |
May 26, 2016 | 42.31 | 42.49 | 42.21 | 42.25 | 7,635,626 | -0.13(-0.32%) |
May 25, 2016 | 41.81 | 42.46 | 41.78 | 42.38 | 12,815,749 | +0.73(+1.74%) |
May 24, 2016 | 41.38 | 41.86 | 41.34 | 41.65 | 8,425,190 | +0.51(+1.24%) |
May 23, 2016 | 41.21 | 41.38 | 41.04 | 41.15 | 7,435,186 | -0.14(-0.34%) |
May 20, 2016 | 41.08 | 41.61 | 40.93 | 41.29 | 11,523,304 | +0.40(+0.97%) |
May 19, 2016 | 40.63 | 41.19 | 40.52 | 40.89 | 11,657,830 | -0.07(-0.16%) |
May 18, 2016 | 40.75 | 41.17 | 40.58 | 40.96 | 9,863,999 | +0.26(+0.64%) |
May 17, 2016 | 40.76 | 40.88 | 40.44 | 40.70 | 15,742,433 | -0.25(-0.60%) |
May 16, 2016 | 40.28 | 41.03 | 40.15 | 40.94 | 8,874,933 | +0.58(+1.43%) |
May 13, 2016 | 40.53 | 40.84 | 40.33 | 40.37 | 9,510,518 | -0.18(-0.44%) |
May 12, 2016 | 40.90 | 40.92 | 40.40 | 40.55 | 11,004,268 | -0.14(-0.35%) |
May 11, 2016 | 40.98 | 41.05 | 40.65 | 40.69 | 8,773,382 | -0.28(-0.68%) |
May 10, 2016 | 40.81 | 41.00 | 40.75 | 40.97 | 8,657,708 | +0.43(+1.07%) |
May 09, 2016 | 40.13 | 40.70 | 40.09 | 40.53 | 10,645,458 | +0.37(+0.93%) |
May 06, 2016 | 40.32 | 40.43 | 39.75 | 40.16 | 14,050,350 | -0.37(-0.91%) |
May 05, 2016 | 40.67 | 40.76 | 39.96 | 40.52 | 14,982,405 | -0.54(-1.31%) |
May 04, 2016 | 40.99 | 41.24 | 40.81 | 41.06 | 10,285,749 | -0.20(-0.49%) |
May 03, 2016 | 41.31 | 41.54 | 41.09 | 41.27 | 10,145,944 | -0.16(-0.40%) |
May 02, 2016 | 41.09 | 41.48 | 40.98 | 41.43 | 12,919,214 | +0.34(+0.84%) |
Apr 29, 2016 | 41.68 | 41.68 | 40.88 | 41.09 | 17,656,514 | -0.67(-1.61%) |
Apr 28, 2016 | 41.87 | 42.13 | 41.61 | 41.76 | 12,139,488 | -0.43(-1.01%) |
Apr 27, 2016 | 42.00 | 42.42 | 42.00 | 42.19 | 9,265,278 | +0.20(+0.48%) |
Apr 26, 2016 | 42.26 | 42.27 | 41.86 | 41.98 | 9,645,777 | -0.13(-0.32%) |
Apr 25, 2016 | 42.31 | 42.43 | 41.95 | 42.12 | 11,052,224 | -0.39(-0.92%) |
Apr 22, 2016 | 42.47 | 42.73 | 42.34 | 42.51 | 9,468,235 | +0.10(+0.25%) |
Apr 21, 2016 | 42.21 | 42.73 | 42.19 | 42.40 | 14,062,248 | +0.02(+0.04%) |
Apr 20, 2016 | 42.82 | 43.00 | 42.28 | 42.39 | 11,373,369 | -0.21(-0.49%) |
Apr 19, 2016 | 42.50 | 42.99 | 42.12 | 42.60 | 10,203,305 | +0.26(+0.62%) |
Apr 18, 2016 | 42.06 | 42.58 | 41.89 | 42.34 | 10,403,539 | +0.28(+0.66%) |
Apr 15, 2016 | 42.35 | 42.37 | 41.86 | 42.06 | 11,258,123 | -0.23(-0.55%) |
Apr 14, 2016 | 41.97 | 42.40 | 41.91 | 42.29 | 11,125,778 | +0.37(+0.88%) |
Apr 13, 2016 | 41.55 | 41.95 | 41.40 | 41.92 | 11,271,510 | +0.46(+1.12%) |
Apr 12, 2016 | 41.18 | 41.77 | 41.16 | 41.46 | 7,924,627 | +0.22(+0.53%) |
Apr 11, 2016 | 41.48 | 41.76 | 41.19 | 41.24 | 9,430,873 | -0.23(-0.56%) |
Apr 08, 2016 | 41.77 | 41.88 | 41.28 | 41.48 | 9,326,647 | -0.04(-0.11%) |
Apr 07, 2016 | 41.46 | 41.79 | 41.24 | 41.52 | 14,064,315 | -0.16(-0.38%) |
Apr 06, 2016 | 40.72 | 41.80 | 40.71 | 41.68 | 16,658,359 | +1.04(+2.56%) |
Apr 05, 2016 | 40.52 | 41.00 | 40.45 | 40.64 | 12,014,077 | -0.12(-0.29%) |
Apr 04, 2016 | 40.39 | 40.93 | 40.27 | 40.76 | 13,680,845 | +0.52(+1.30%) |
Apr 01, 2016 | 39.33 | 40.30 | 39.29 | 40.23 | 11,590,067 | +0.59(+1.49%) |
Mar 31, 2016 | 39.77 | 40.07 | 39.53 | 39.64 | 11,125,319 | -0.23(-0.58%) |
Mar 30, 2016 | 40.07 | 40.12 | 39.79 | 39.87 | 8,547,761 | -0.08(-0.19%) |
Mar 29, 2016 | 39.64 | 40.01 | 39.38 | 39.95 | 9,845,811 | +0.37(+0.93%) |
Mar 28, 2016 | 39.80 | 39.92 | 39.44 | 39.58 | 8,070,985 | -0.18(-0.45%) |
Mar 24, 2016 | 39.55 | 39.76 | 39.76 | 39.76 | 10,099,214 | -0.01(-0.02%) |
Mar 23, 2016 | 40.16 | 40.16 | 39.59 | 39.77 | 13,277,712 | +0.04(+0.09%) |
Mar 22, 2016 | 39.39 | 40.05 | 39.37 | 39.73 | 12,409,843 | +0.17(+0.44%) |
Mar 21, 2016 | 39.20 | 39.58 | 39.03 | 39.56 | 10,207,224 | +0.41(+1.05%) |
Mar 18, 2016 | 38.76 | 39.27 | 38.65 | 39.15 | 19,253,270 | +0.54(+1.40%) |
Mar 17, 2016 | 38.91 | 38.94 | 38.46 | 38.61 | 12,785,038 | -0.31(-0.79%) |
Mar 16, 2016 | 39.19 | 39.19 | 38.62 | 38.91 | 13,322,874 | -0.36(-0.92%) |
Mar 15, 2016 | 39.32 | 39.44 | 38.92 | 39.27 | 12,094,104 | -0.49(-1.24%) |
Mar 14, 2016 | 39.82 | 39.95 | 39.58 | 39.77 | 8,720,003 | -0.09(-0.23%) |
Mar 11, 2016 | 39.72 | 40.05 | 39.54 | 39.86 | 20,732,332 | +0.45(+1.14%) |
Mar 10, 2016 | 39.15 | 39.56 | 38.95 | 39.41 | 16,510,127 | +0.51(+1.30%) |
Mar 09, 2016 | 39.07 | 39.30 | 38.71 | 38.90 | 12,306,876 | -0.07(-0.17%) |
Mar 08, 2016 | 38.90 | 39.33 | 38.85 | 38.97 | 11,129,373 | -0.14(-0.36%) |
Mar 07, 2016 | 38.52 | 39.33 | 38.45 | 39.11 | 10,048,995 | +0.42(+1.08%) |
Mar 04, 2016 | 38.52 | 38.85 | 38.26 | 38.69 | 12,228,794 | -0.01(-0.04%) |
Mar 03, 2016 | 38.77 | 38.84 | 38.00 | 38.71 | 13,201,884 | -0.13(-0.33%) |
Mar 02, 2016 | 38.36 | 38.96 | 38.28 | 38.84 | 16,116,057 | +0.39(+1.00%) |