Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 43.28 | 43.43 | 42.59 | 42.73 | 1,476,281 | -0.52(-1.20%) |
May 27, 2016 | 43.13 | 43.25 | 43.25 | 43.25 | 1,186,238 | -0.17(-0.38%) |
May 26, 2016 | 43.01 | 43.53 | 42.81 | 43.41 | 1,850,206 | +0.77(+1.81%) |
May 25, 2016 | 42.07 | 42.74 | 42.07 | 42.64 | 1,396,659 | +0.66(+1.58%) |
May 24, 2016 | 42.20 | 42.60 | 41.88 | 41.98 | 1,928,080 | +0.13(+0.31%) |
May 23, 2016 | 42.00 | 42.11 | 41.70 | 41.85 | 680,958 | -0.15(-0.36%) |
May 20, 2016 | 41.68 | 42.27 | 41.59 | 42.00 | 1,292,996 | +0.50(+1.22%) |
May 19, 2016 | 41.87 | 41.90 | 41.17 | 41.50 | 1,847,621 | -1.08(-2.54%) |
May 18, 2016 | 42.20 | 43.17 | 41.92 | 42.58 | 1,880,387 | +0.14(+0.32%) |
May 17, 2016 | 42.35 | 42.87 | 42.25 | 42.44 | 1,615,302 | -0.06(-0.14%) |
May 16, 2016 | 42.45 | 43.13 | 42.45 | 42.50 | 1,606,746 | +0.14(+0.32%) |
May 13, 2016 | 42.86 | 42.99 | 42.20 | 42.36 | 1,561,606 | -0.66(-1.52%) |
May 12, 2016 | 43.32 | 43.50 | 42.50 | 43.02 | 1,085,972 | +0.14(+0.32%) |
May 11, 2016 | 43.14 | 43.15 | 42.61 | 42.88 | 799,864 | -0.31(-0.72%) |
May 10, 2016 | 42.43 | 43.38 | 42.23 | 43.19 | 1,143,483 | +0.99(+2.36%) |
May 09, 2016 | 42.58 | 42.62 | 42.07 | 42.20 | 1,086,756 | -0.61(-1.41%) |
May 06, 2016 | 42.40 | 42.97 | 42.28 | 42.80 | 1,128,336 | +0.23(+0.54%) |
May 05, 2016 | 42.90 | 43.12 | 42.46 | 42.57 | 1,150,340 | +0.05(+0.12%) |
May 04, 2016 | 43.64 | 43.71 | 42.48 | 42.52 | 2,564,988 | -1.39(-3.17%) |
May 03, 2016 | 43.93 | 44.10 | 43.66 | 43.91 | 1,123,667 | -0.43(-0.98%) |
May 02, 2016 | 44.36 | 44.49 | 44.02 | 44.34 | 1,315,058 | -0.02(-0.05%) |
Apr 29, 2016 | 45.15 | 45.31 | 44.15 | 44.37 | 1,687,376 | -0.81(-1.79%) |
Apr 28, 2016 | 45.00 | 45.90 | 44.75 | 45.17 | 2,150,260 | +0.05(+0.11%) |
Apr 27, 2016 | 44.84 | 45.22 | 44.49 | 45.12 | 1,796,574 | +0.27(+0.59%) |
Apr 26, 2016 | 44.75 | 45.06 | 43.68 | 44.86 | 5,936,937 | -2.13(-4.54%) |
Apr 25, 2016 | 47.12 | 47.16 | 46.58 | 46.99 | 1,506,240 | -0.50(-1.05%) |
Apr 22, 2016 | 47.17 | 47.72 | 47.07 | 47.49 | 1,911,808 | +0.60(+1.28%) |
Apr 21, 2016 | 46.48 | 46.93 | 46.30 | 46.89 | 1,291,043 | +0.29(+0.62%) |
Apr 20, 2016 | 46.26 | 46.87 | 45.48 | 46.60 | 1,648,251 | +0.26(+0.56%) |
Apr 19, 2016 | 46.26 | 46.46 | 45.89 | 46.34 | 1,667,251 | +0.57(+1.24%) |
Apr 18, 2016 | 45.27 | 45.87 | 45.15 | 45.77 | 1,199,873 | +0.20(+0.44%) |
Apr 15, 2016 | 46.11 | 46.24 | 45.52 | 45.57 | 1,288,279 | -0.61(-1.31%) |
Apr 14, 2016 | 45.92 | 46.32 | 45.56 | 46.17 | 1,072,818 | +0.40(+0.87%) |
Apr 13, 2016 | 45.24 | 46.00 | 45.05 | 45.78 | 1,578,039 | +0.62(+1.37%) |
Apr 12, 2016 | 44.63 | 45.40 | 44.54 | 45.16 | 1,550,620 | +0.55(+1.23%) |
Apr 11, 2016 | 44.89 | 45.54 | 44.58 | 44.61 | 1,306,537 | -0.11(-0.24%) |
Apr 08, 2016 | 44.67 | 45.11 | 44.46 | 44.72 | 918,440 | +0.79(+1.80%) |
Apr 07, 2016 | 43.85 | 44.04 | 43.64 | 43.93 | 1,118,257 | -0.40(-0.89%) |
Apr 06, 2016 | 44.19 | 44.40 | 43.59 | 44.32 | 1,051,660 | +0.14(+0.33%) |
Apr 05, 2016 | 43.98 | 44.44 | 43.74 | 44.18 | 1,535,862 | -0.30(-0.66%) |
Apr 04, 2016 | 44.81 | 45.10 | 44.37 | 44.47 | 878,778 | -0.42(-0.93%) |
Apr 01, 2016 | 44.55 | 45.02 | 44.02 | 44.89 | 1,193,669 | -0.12(-0.27%) |
Mar 31, 2016 | 45.21 | 45.68 | 44.99 | 45.01 | 1,652,585 | -0.18(-0.40%) |
Mar 30, 2016 | 44.75 | 45.55 | 44.70 | 45.19 | 1,074,980 | +0.71(+1.60%) |
Mar 29, 2016 | 43.69 | 44.57 | 43.50 | 44.48 | 1,012,335 | +0.58(+1.31%) |
Mar 28, 2016 | 43.84 | 43.93 | 43.26 | 43.90 | 1,292,799 | +0.12(+0.28%) |
Mar 24, 2016 | 43.18 | 43.78 | 43.78 | 43.78 | 946,327 | +0.31(+0.71%) |
Mar 23, 2016 | 43.91 | 44.11 | 43.40 | 43.47 | 1,116,627 | -0.56(-1.28%) |
Mar 22, 2016 | 44.50 | 44.59 | 43.97 | 44.03 | 1,204,813 | -0.87(-1.94%) |
Mar 21, 2016 | 44.71 | 45.18 | 44.61 | 44.91 | 1,385,116 | +0.17(+0.39%) |
Mar 18, 2016 | 45.31 | 45.62 | 44.72 | 44.73 | 2,037,034 | -0.61(-1.35%) |
Mar 17, 2016 | 44.22 | 45.50 | 44.07 | 45.35 | 1,544,766 | +1.41(+3.22%) |
Mar 16, 2016 | 43.59 | 44.07 | 43.28 | 43.93 | 1,410,286 | +0.32(+0.74%) |
Mar 15, 2016 | 42.96 | 43.62 | 42.82 | 43.61 | 1,531,862 | +0.22(+0.51%) |
Mar 14, 2016 | 43.19 | 43.72 | 43.13 | 43.38 | 1,036,228 | -0.12(-0.28%) |
Mar 11, 2016 | 43.02 | 43.82 | 42.93 | 43.51 | 1,084,231 | +1.02(+2.39%) |
Mar 10, 2016 | 43.66 | 43.89 | 42.20 | 42.49 | 1,618,117 | -1.02(-2.34%) |
Mar 09, 2016 | 43.09 | 43.77 | 42.87 | 43.51 | 1,580,180 | +0.62(+1.45%) |
Mar 08, 2016 | 42.94 | 43.20 | 42.69 | 42.89 | 1,467,857 | +0.05(+0.13%) |
Mar 07, 2016 | 41.81 | 43.07 | 41.79 | 42.83 | 1,614,857 | +0.66(+1.55%) |
Mar 04, 2016 | 41.21 | 42.30 | 41.21 | 42.18 | 1,165,135 | +0.90(+2.18%) |
Mar 03, 2016 | 41.37 | 41.55 | 41.04 | 41.28 | 1,269,361 | +0.06(+0.16%) |
Mar 02, 2016 | 41.75 | 42.11 | 40.99 | 41.22 | 1,591,633 | -0.86(-2.03%) |