Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 44.35 | 44.79 | 43.99 | 44.21 | 6,171,977 | -0.11(-0.25%) |
May 27, 2016 | 44.37 | 44.32 | 44.32 | 44.32 | 1,212,893 | +0.15(+0.33%) |
May 26, 2016 | 44.02 | 44.44 | 43.99 | 44.17 | 1,222,990 | +0.04(+0.08%) |
May 25, 2016 | 44.46 | 44.69 | 44.01 | 44.14 | 1,976,550 | -0.28(-0.63%) |
May 24, 2016 | 44.26 | 44.63 | 43.94 | 44.42 | 1,623,032 | +0.41(+0.92%) |
May 23, 2016 | 43.74 | 44.13 | 43.27 | 44.01 | 2,399,260 | +0.27(+0.62%) |
May 20, 2016 | 43.22 | 44.02 | 43.14 | 43.74 | 6,187,503 | +0.61(+1.40%) |
May 19, 2016 | 42.87 | 43.26 | 42.54 | 43.14 | 1,181,052 | +0.09(+0.21%) |
May 18, 2016 | 42.90 | 43.30 | 42.68 | 43.05 | 1,515,556 | +0.08(+0.19%) |
May 17, 2016 | 42.75 | 43.67 | 42.73 | 42.96 | 1,531,441 | +0.20(+0.46%) |
May 16, 2016 | 42.87 | 42.95 | 42.49 | 42.77 | 1,635,208 | -0.09(-0.21%) |
May 13, 2016 | 43.18 | 43.34 | 42.48 | 42.86 | 1,380,321 | -0.54(-1.25%) |
May 12, 2016 | 43.41 | 43.75 | 43.06 | 43.40 | 1,447,753 | +0.23(+0.52%) |
May 11, 2016 | 43.80 | 44.05 | 43.17 | 43.17 | 1,296,854 | -0.84(-1.91%) |
May 10, 2016 | 43.90 | 44.25 | 43.75 | 44.01 | 1,148,333 | +0.39(+0.89%) |
May 09, 2016 | 43.75 | 44.02 | 43.47 | 43.62 | 1,364,907 | -0.09(-0.21%) |
May 06, 2016 | 42.84 | 43.80 | 42.66 | 43.71 | 1,599,556 | +0.84(+1.96%) |
May 05, 2016 | 42.99 | 43.25 | 42.80 | 42.87 | 1,717,672 | -0.10(-0.23%) |
May 04, 2016 | 42.71 | 43.13 | 42.21 | 42.97 | 2,387,631 | +0.17(+0.40%) |
May 03, 2016 | 44.45 | 44.47 | 42.36 | 42.80 | 4,567,416 | -2.59(-5.71%) |
May 02, 2016 | 44.73 | 45.73 | 44.71 | 45.39 | 3,561,354 | +0.59(+1.31%) |
Apr 29, 2016 | 44.64 | 45.01 | 44.43 | 44.81 | 2,154,097 | -0.22(-0.48%) |
Apr 28, 2016 | 45.30 | 45.57 | 44.76 | 45.02 | 1,826,238 | -0.45(-0.99%) |
Apr 27, 2016 | 44.77 | 45.60 | 44.55 | 45.48 | 2,217,534 | +0.64(+1.43%) |
Apr 26, 2016 | 44.18 | 44.98 | 43.98 | 44.83 | 1,617,647 | +0.66(+1.49%) |
Apr 25, 2016 | 44.03 | 44.32 | 43.82 | 44.17 | 986,980 | -0.04(-0.08%) |
Apr 22, 2016 | 44.05 | 44.41 | 43.90 | 44.21 | 851,892 | +0.22(+0.49%) |
Apr 21, 2016 | 44.09 | 44.21 | 43.35 | 43.99 | 965,695 | -0.60(-1.34%) |
Apr 20, 2016 | 45.07 | 45.14 | 44.58 | 44.59 | 887,829 | -0.41(-0.90%) |
Apr 19, 2016 | 44.73 | 45.07 | 44.54 | 45.00 | 1,496,776 | +0.56(+1.26%) |
Apr 18, 2016 | 44.32 | 44.64 | 44.12 | 44.44 | 906,295 | -0.04(-0.08%) |
Apr 15, 2016 | 44.44 | 45.01 | 44.36 | 44.47 | 1,684,423 | +0.49(+1.11%) |
Apr 14, 2016 | 43.80 | 44.17 | 43.77 | 43.99 | 1,393,629 | +0.22(+0.50%) |
Apr 13, 2016 | 43.43 | 43.80 | 43.22 | 43.77 | 1,291,314 | +0.52(+1.21%) |
Apr 12, 2016 | 43.34 | 43.35 | 42.87 | 43.24 | 1,013,773 | -0.03(-0.06%) |
Apr 11, 2016 | 43.16 | 43.65 | 43.01 | 43.27 | 1,373,763 | +0.38(+0.88%) |
Apr 08, 2016 | 43.00 | 43.43 | 42.75 | 42.89 | 815,358 | +0.13(+0.30%) |
Apr 07, 2016 | 42.73 | 43.02 | 42.29 | 42.77 | 1,536,369 | -0.40(-0.92%) |
Apr 06, 2016 | 43.00 | 43.28 | 42.70 | 43.16 | 934,918 | +0.01(+0.02%) |
Apr 05, 2016 | 42.96 | 43.40 | 42.77 | 43.15 | 1,285,016 | -0.01(-0.02%) |
Apr 04, 2016 | 43.62 | 43.96 | 43.02 | 43.16 | 1,338,632 | -0.96(-2.17%) |
Apr 01, 2016 | 43.79 | 44.13 | 43.15 | 44.12 | 1,222,724 | +0.04(+0.08%) |
Mar 31, 2016 | 44.13 | 44.25 | 43.85 | 44.08 | 1,017,294 | +0.09(+0.21%) |
Mar 30, 2016 | 44.26 | 44.44 | 43.97 | 43.99 | 809,532 | -0.07(-0.16%) |
Mar 29, 2016 | 43.83 | 44.22 | 43.65 | 44.07 | 916,188 | +0.05(+0.12%) |
Mar 28, 2016 | 44.75 | 44.76 | 43.83 | 44.01 | 885,265 | +0.06(+0.14%) |
Mar 24, 2016 | 43.62 | 43.95 | 43.95 | 43.95 | 1,497,589 | +0.14(+0.33%) |
Mar 23, 2016 | 43.74 | 43.95 | 43.39 | 43.80 | 1,165,431 | +0.11(+0.25%) |
Mar 22, 2016 | 43.63 | 43.94 | 43.28 | 43.70 | 1,327,083 | -0.09(-0.21%) |
Mar 21, 2016 | 43.80 | 43.98 | 41.93 | 43.79 | 1,719,611 | +0.00(+0.00%) |
Mar 18, 2016 | 44.05 | 44.24 | 43.61 | 43.79 | 3,152,211 | -0.24(-0.55%) |
Mar 17, 2016 | 43.49 | 44.58 | 43.14 | 44.03 | 1,772,380 | +0.68(+1.56%) |
Mar 16, 2016 | 43.23 | 43.43 | 42.73 | 43.35 | 1,794,865 | -0.11(-0.25%) |
Mar 15, 2016 | 42.98 | 43.60 | 42.75 | 43.46 | 1,152,529 | +0.29(+0.67%) |
Mar 14, 2016 | 43.25 | 43.41 | 42.69 | 43.17 | 2,173,511 | -0.23(-0.54%) |
Mar 11, 2016 | 43.35 | 43.95 | 43.22 | 43.41 | 2,079,649 | +0.24(+0.57%) |
Mar 10, 2016 | 42.87 | 43.32 | 42.40 | 43.16 | 1,680,086 | +0.36(+0.84%) |
Mar 09, 2016 | 42.68 | 43.19 | 42.51 | 42.80 | 2,135,119 | +0.16(+0.38%) |
Mar 08, 2016 | 42.37 | 42.96 | 42.03 | 42.64 | 2,304,393 | -0.05(-0.11%) |
Mar 07, 2016 | 41.76 | 42.77 | 41.60 | 42.68 | 1,609,367 | +0.30(+0.70%) |
Mar 04, 2016 | 42.24 | 42.75 | 42.05 | 42.39 | 1,233,926 | +0.26(+0.62%) |
Mar 03, 2016 | 41.61 | 42.28 | 41.22 | 42.12 | 1,413,283 | +0.42(+1.00%) |
Mar 02, 2016 | 41.91 | 41.99 | 41.33 | 41.71 | 2,121,690 | -0.10(-0.24%) |