Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 45.77 | 45.96 | 44.95 | 45.30 | 1,010,066 | -0.34(-0.74%) |
May 27, 2016 | 45.59 | 45.64 | 45.64 | 45.64 | 674,274 | +0.12(+0.25%) |
May 26, 2016 | 46.30 | 46.52 | 45.37 | 45.52 | 1,086,879 | -0.78(-1.69%) |
May 25, 2016 | 46.25 | 46.48 | 45.98 | 46.30 | 1,162,510 | +0.19(+0.40%) |
May 24, 2016 | 45.41 | 46.13 | 45.19 | 46.12 | 1,687,821 | +0.94(+2.08%) |
May 23, 2016 | 45.19 | 45.33 | 44.87 | 45.18 | 1,058,568 | -0.05(-0.12%) |
May 20, 2016 | 44.54 | 45.27 | 44.51 | 45.23 | 1,130,793 | +0.90(+2.04%) |
May 19, 2016 | 44.14 | 44.51 | 43.95 | 44.32 | 1,151,300 | -0.07(-0.16%) |
May 18, 2016 | 44.01 | 44.72 | 43.93 | 44.40 | 2,073,345 | +0.46(+1.05%) |
May 17, 2016 | 43.54 | 43.96 | 43.28 | 43.93 | 1,643,473 | +0.18(+0.41%) |
May 16, 2016 | 43.72 | 43.96 | 43.38 | 43.76 | 1,416,057 | +0.14(+0.33%) |
May 13, 2016 | 43.68 | 43.96 | 43.49 | 43.62 | 1,278,368 | -0.21(-0.49%) |
May 12, 2016 | 43.37 | 44.08 | 43.20 | 43.83 | 2,067,612 | +0.49(+1.13%) |
May 11, 2016 | 43.15 | 43.63 | 43.07 | 43.34 | 2,001,223 | +0.18(+0.41%) |
May 10, 2016 | 42.83 | 43.17 | 42.45 | 43.16 | 1,734,044 | +0.51(+1.21%) |
May 09, 2016 | 42.56 | 42.90 | 42.53 | 42.65 | 1,435,863 | +0.01(+0.02%) |
May 06, 2016 | 42.11 | 42.70 | 41.89 | 42.64 | 1,434,124 | +0.43(+1.01%) |
May 05, 2016 | 42.11 | 42.28 | 41.83 | 42.21 | 1,495,936 | +0.19(+0.44%) |
May 04, 2016 | 41.57 | 42.08 | 41.24 | 42.03 | 2,065,124 | +0.40(+0.96%) |
May 03, 2016 | 41.25 | 41.73 | 41.07 | 41.63 | 2,163,800 | +0.20(+0.49%) |
May 02, 2016 | 40.98 | 41.62 | 40.94 | 41.42 | 1,963,033 | +0.56(+1.37%) |
Apr 29, 2016 | 41.66 | 41.66 | 40.32 | 40.87 | 2,947,802 | -0.86(-2.06%) |
Apr 28, 2016 | 42.68 | 43.11 | 41.57 | 41.73 | 3,158,198 | -1.33(-3.09%) |
Apr 27, 2016 | 45.50 | 45.70 | 42.23 | 43.06 | 6,244,647 | -2.81(-6.13%) |
Apr 26, 2016 | 46.10 | 46.26 | 45.01 | 45.87 | 3,311,119 | -0.18(-0.39%) |
Apr 25, 2016 | 46.05 | 46.59 | 45.86 | 46.05 | 2,273,075 | +0.12(+0.27%) |
Apr 22, 2016 | 45.56 | 46.10 | 45.29 | 45.92 | 1,361,626 | +0.51(+1.11%) |
Apr 21, 2016 | 45.33 | 45.73 | 45.33 | 45.42 | 1,038,384 | +0.09(+0.20%) |
Apr 20, 2016 | 45.58 | 45.75 | 45.00 | 45.33 | 1,795,849 | -0.17(-0.37%) |
Apr 19, 2016 | 45.47 | 46.06 | 45.34 | 45.50 | 1,792,040 | +0.07(+0.16%) |
Apr 18, 2016 | 44.86 | 45.42 | 44.80 | 45.42 | 950,189 | +0.51(+1.15%) |
Apr 15, 2016 | 44.30 | 44.97 | 44.16 | 44.91 | 928,375 | +0.54(+1.22%) |
Apr 14, 2016 | 44.32 | 44.58 | 44.20 | 44.37 | 718,772 | -0.04(-0.08%) |
Apr 13, 2016 | 44.08 | 44.54 | 43.83 | 44.40 | 668,173 | +0.59(+1.34%) |
Apr 12, 2016 | 43.67 | 44.02 | 43.57 | 43.82 | 530,681 | +0.09(+0.20%) |
Apr 11, 2016 | 43.89 | 44.48 | 43.67 | 43.73 | 1,469,063 | +0.43(+1.00%) |
Apr 08, 2016 | 43.47 | 43.70 | 43.19 | 43.30 | 719,603 | +0.12(+0.27%) |
Apr 07, 2016 | 43.68 | 43.82 | 42.99 | 43.18 | 1,247,597 | -0.67(-1.54%) |
Apr 06, 2016 | 43.36 | 44.08 | 43.29 | 43.85 | 1,558,255 | +0.53(+1.23%) |
Apr 05, 2016 | 42.58 | 43.35 | 42.46 | 43.32 | 3,988,369 | +0.59(+1.39%) |
Apr 04, 2016 | 42.22 | 42.97 | 42.12 | 42.73 | 2,328,746 | +0.44(+1.05%) |
Apr 01, 2016 | 41.63 | 42.47 | 41.60 | 42.28 | 1,684,054 | +0.35(+0.82%) |
Mar 31, 2016 | 41.92 | 42.10 | 41.50 | 41.94 | 1,856,544 | -0.09(-0.21%) |
Mar 30, 2016 | 42.35 | 42.38 | 41.73 | 42.03 | 1,333,700 | -0.07(-0.17%) |
Mar 29, 2016 | 42.08 | 42.23 | 41.73 | 42.10 | 1,640,113 | +0.01(+0.02%) |
Mar 28, 2016 | 41.73 | 42.30 | 41.60 | 42.09 | 891,206 | +0.40(+0.96%) |
Mar 24, 2016 | 41.26 | 41.69 | 41.69 | 41.69 | 1,106,955 | +0.27(+0.64%) |
Mar 23, 2016 | 41.43 | 41.71 | 41.28 | 41.42 | 912,510 | -0.27(-0.64%) |
Mar 22, 2016 | 41.09 | 41.87 | 40.93 | 41.69 | 852,753 | +0.41(+0.99%) |
Mar 21, 2016 | 42.11 | 42.12 | 41.16 | 41.28 | 1,025,175 | -0.82(-1.94%) |
Mar 18, 2016 | 40.91 | 42.34 | 40.85 | 42.10 | 2,773,708 | +1.17(+2.86%) |
Mar 17, 2016 | 40.46 | 41.05 | 40.20 | 40.93 | 1,352,592 | +0.39(+0.96%) |
Mar 16, 2016 | 40.11 | 40.73 | 39.63 | 40.54 | 1,815,737 | +0.36(+0.91%) |
Mar 15, 2016 | 40.35 | 40.48 | 40.06 | 40.17 | 947,240 | -0.47(-1.16%) |
Mar 14, 2016 | 40.54 | 40.84 | 40.29 | 40.64 | 716,390 | -0.01(-0.02%) |
Mar 11, 2016 | 40.88 | 40.94 | 40.44 | 40.65 | 1,214,699 | +0.03(+0.07%) |
Mar 10, 2016 | 40.55 | 41.07 | 39.97 | 40.63 | 1,366,497 | +0.27(+0.68%) |
Mar 09, 2016 | 40.14 | 40.75 | 39.71 | 40.35 | 1,132,674 | +0.46(+1.16%) |
Mar 08, 2016 | 39.73 | 39.94 | 39.22 | 39.89 | 1,527,440 | -0.07(-0.18%) |
Mar 07, 2016 | 39.47 | 40.15 | 39.43 | 39.96 | 1,070,140 | +0.26(+0.67%) |
Mar 04, 2016 | 39.03 | 39.92 | 38.93 | 39.70 | 1,470,111 | +0.61(+1.56%) |
Mar 03, 2016 | 38.98 | 39.22 | 38.61 | 39.09 | 1,275,223 | +0.19(+0.48%) |
Mar 02, 2016 | 38.87 | 39.21 | 38.59 | 38.90 | 969,629 | -0.06(-0.16%) |