Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 43.19 | 43.33 | 43.11 | 43.13 | 3,028,121 | -0.03(-0.06%) |
May 27, 2016 | 43.43 | 43.16 | 43.16 | 43.16 | 1,794,070 | -0.13(-0.30%) |
May 26, 2016 | 43.38 | 43.49 | 43.21 | 43.29 | 2,419,771 | +0.03(+0.06%) |
May 25, 2016 | 43.20 | 43.34 | 43.14 | 43.26 | 2,269,608 | +0.75(+1.75%) |
May 24, 2016 | 42.41 | 42.60 | 42.39 | 42.52 | 4,229,851 | -0.17(-0.41%) |
May 23, 2016 | 42.63 | 42.81 | 42.60 | 42.69 | 4,499,221 | +0.16(+0.37%) |
May 20, 2016 | 42.49 | 42.60 | 42.45 | 42.53 | 2,676,599 | +0.18(+0.43%) |
May 19, 2016 | 42.29 | 42.43 | 42.20 | 42.35 | 3,105,985 | +0.02(+0.04%) |
May 18, 2016 | 42.52 | 42.75 | 42.17 | 42.33 | 3,702,801 | -0.70(-1.63%) |
May 17, 2016 | 43.27 | 43.31 | 42.94 | 43.04 | 2,931,502 | -0.27(-0.62%) |
May 16, 2016 | 43.26 | 43.37 | 43.21 | 43.31 | 2,186,307 | +0.33(+0.77%) |
May 13, 2016 | 43.31 | 43.35 | 42.97 | 42.98 | 3,427,932 | -0.87(-1.98%) |
May 12, 2016 | 44.15 | 44.20 | 43.79 | 43.84 | 3,265,786 | -0.16(-0.35%) |
May 11, 2016 | 44.09 | 44.24 | 43.93 | 44.00 | 1,979,441 | -0.21(-0.47%) |
May 10, 2016 | 43.97 | 44.21 | 43.97 | 44.21 | 2,958,030 | +0.73(+1.67%) |
May 09, 2016 | 43.72 | 43.88 | 43.44 | 43.48 | 3,268,415 | -0.27(-0.61%) |
May 06, 2016 | 43.62 | 43.87 | 43.40 | 43.75 | 4,073,585 | +0.04(+0.10%) |
May 05, 2016 | 44.08 | 44.21 | 43.58 | 43.70 | 3,967,072 | -0.10(-0.24%) |
May 04, 2016 | 44.22 | 44.22 | 43.81 | 43.81 | 6,176,950 | -0.84(-1.88%) |
May 03, 2016 | 44.93 | 45.11 | 44.55 | 44.65 | 5,397,527 | -0.93(-2.03%) |
May 02, 2016 | 45.49 | 45.61 | 45.32 | 45.58 | 2,787,895 | +0.29(+0.63%) |
Apr 29, 2016 | 45.81 | 45.54 | 45.00 | 45.29 | 4,522,802 | -0.52(-1.14%) |
Apr 28, 2016 | 45.61 | 45.98 | 45.55 | 45.81 | 4,873,286 | -0.28(-0.60%) |
Apr 27, 2016 | 45.84 | 46.16 | 45.68 | 46.09 | 2,350,950 | +0.04(+0.09%) |
Apr 26, 2016 | 46.06 | 46.14 | 45.89 | 46.04 | 3,791,757 | +0.36(+0.78%) |
Apr 25, 2016 | 45.87 | 45.87 | 45.62 | 45.69 | 2,545,154 | -0.18(-0.40%) |
Apr 22, 2016 | 46.07 | 46.14 | 45.80 | 45.87 | 2,177,448 | -0.46(-0.99%) |
Apr 21, 2016 | 46.73 | 46.74 | 46.25 | 46.33 | 2,764,218 | -0.26(-0.56%) |
Apr 20, 2016 | 46.52 | 46.72 | 46.43 | 46.59 | 1,751,564 | -0.23(-0.50%) |
Apr 19, 2016 | 46.81 | 47.04 | 46.71 | 46.82 | 3,732,471 | +0.70(+1.52%) |
Apr 18, 2016 | 45.89 | 46.15 | 45.74 | 46.12 | 3,960,301 | +0.35(+0.76%) |
Apr 15, 2016 | 45.98 | 46.03 | 45.76 | 45.78 | 5,791,359 | -0.11(-0.25%) |
Apr 14, 2016 | 46.07 | 46.08 | 45.83 | 45.89 | 2,883,698 | -0.10(-0.23%) |
Apr 13, 2016 | 46.04 | 46.23 | 45.82 | 45.99 | 6,505,228 | +0.52(+1.14%) |
Apr 12, 2016 | 45.18 | 45.57 | 45.02 | 45.47 | 3,198,560 | +0.42(+0.94%) |
Apr 11, 2016 | 44.94 | 45.26 | 44.94 | 45.05 | 3,578,197 | +0.45(+1.01%) |
Apr 08, 2016 | 44.88 | 44.88 | 44.48 | 44.60 | 2,681,980 | +0.54(+1.22%) |
Apr 07, 2016 | 44.38 | 44.41 | 44.02 | 44.06 | 3,419,176 | -0.69(-1.55%) |
Apr 06, 2016 | 44.37 | 44.76 | 44.27 | 44.75 | 2,721,079 | +0.79(+1.79%) |
Apr 05, 2016 | 44.11 | 44.22 | 43.95 | 43.96 | 2,644,546 | -0.84(-1.88%) |
Apr 04, 2016 | 45.10 | 45.23 | 44.80 | 44.80 | 2,109,858 | -0.32(-0.71%) |
Apr 01, 2016 | 44.54 | 45.22 | 44.43 | 45.13 | 2,451,982 | -0.66(-1.44%) |
Mar 31, 2016 | 46.11 | 46.20 | 45.73 | 45.78 | 3,040,558 | -0.41(-0.88%) |
Mar 30, 2016 | 46.32 | 46.43 | 46.14 | 46.19 | 2,774,830 | +0.51(+1.12%) |
Mar 29, 2016 | 44.87 | 45.68 | 44.87 | 45.68 | 2,183,898 | +0.97(+2.17%) |
Mar 28, 2016 | 44.68 | 44.83 | 44.68 | 44.71 | 1,108,133 | +0.02(+0.04%) |
Mar 24, 2016 | 44.57 | 44.69 | 44.69 | 44.69 | 1,922,589 | +0.00(+0.00%) |
Mar 23, 2016 | 45.00 | 45.02 | 44.69 | 44.69 | 2,210,462 | -0.74(-1.62%) |
Mar 22, 2016 | 45.18 | 45.57 | 45.13 | 45.43 | 1,897,752 | +0.28(+0.61%) |
Mar 21, 2016 | 45.06 | 45.23 | 44.99 | 45.15 | 1,412,510 | -0.04(-0.10%) |
Mar 18, 2016 | 45.14 | 45.31 | 44.93 | 45.19 | 2,074,292 | -0.10(-0.23%) |
Mar 17, 2016 | 44.84 | 45.38 | 44.79 | 45.30 | 3,932,188 | +1.07(+2.41%) |
Mar 16, 2016 | 43.28 | 44.29 | 43.25 | 44.23 | 3,666,358 | +0.92(+2.12%) |
Mar 15, 2016 | 43.26 | 43.35 | 43.15 | 43.31 | 2,753,769 | -0.23(-0.54%) |
Mar 14, 2016 | 43.74 | 43.74 | 43.50 | 43.55 | 1,777,687 | -0.36(-0.81%) |
Mar 11, 2016 | 43.57 | 44.00 | 43.57 | 43.90 | 3,274,729 | +0.94(+2.18%) |
Mar 10, 2016 | 42.93 | 43.14 | 42.57 | 42.97 | 3,495,011 | +0.70(+1.66%) |
Mar 09, 2016 | 42.18 | 42.43 | 42.15 | 42.27 | 3,443,965 | +0.28(+0.66%) |
Mar 08, 2016 | 42.14 | 42.23 | 41.96 | 41.99 | 3,320,667 | -0.99(-2.30%) |
Mar 07, 2016 | 42.52 | 43.06 | 42.52 | 42.98 | 3,792,340 | -0.14(-0.32%) |
Mar 04, 2016 | 42.55 | 43.15 | 42.55 | 43.11 | 4,806,849 | +0.69(+1.63%) |
Mar 03, 2016 | 42.15 | 42.45 | 42.12 | 42.42 | 2,446,431 | +0.57(+1.37%) |
Mar 02, 2016 | 41.42 | 41.87 | 41.35 | 41.85 | 3,533,718 | +0.33(+0.79%) |