Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 42.10 | 42.61 | 42.03 | 42.41 | 3,891,067 | +0.22(+0.52%) |
May 27, 2016 | 42.16 | 42.19 | 42.19 | 42.19 | 2,357,158 | -0.09(-0.21%) |
May 26, 2016 | 41.56 | 42.37 | 41.39 | 42.28 | 3,595,393 | +0.51(+1.21%) |
May 25, 2016 | 41.58 | 41.83 | 41.25 | 41.77 | 2,331,012 | +0.25(+0.60%) |
May 24, 2016 | 41.34 | 41.58 | 40.84 | 41.52 | 4,408,112 | +0.23(+0.55%) |
May 23, 2016 | 41.22 | 41.53 | 41.01 | 41.29 | 4,310,069 | -0.06(-0.14%) |
May 20, 2016 | 40.64 | 41.76 | 40.55 | 41.35 | 7,025,212 | +0.88(+2.18%) |
May 19, 2016 | 40.08 | 40.55 | 39.76 | 40.47 | 3,026,454 | +0.13(+0.32%) |
May 18, 2016 | 40.38 | 40.78 | 39.95 | 40.34 | 5,094,072 | -0.04(-0.10%) |
May 17, 2016 | 40.08 | 41.12 | 40.08 | 40.38 | 7,590,040 | +0.10(+0.25%) |
May 16, 2016 | 40.21 | 40.56 | 39.97 | 40.28 | 3,048,733 | -0.02(-0.05%) |
May 13, 2016 | 40.22 | 40.70 | 40.22 | 40.30 | 3,462,710 | -0.08(-0.20%) |
May 12, 2016 | 40.49 | 40.72 | 40.15 | 40.38 | 4,067,684 | -0.10(-0.25%) |
May 11, 2016 | 40.32 | 40.77 | 40.20 | 40.48 | 4,030,408 | +0.01(+0.02%) |
May 10, 2016 | 39.64 | 40.56 | 39.56 | 40.47 | 6,774,101 | +0.90(+2.28%) |
May 09, 2016 | 39.25 | 39.67 | 39.10 | 39.57 | 2,136,763 | +0.41(+1.04%) |
May 06, 2016 | 38.68 | 39.29 | 38.35 | 39.16 | 2,587,468 | +0.24(+0.61%) |
May 05, 2016 | 38.78 | 39.34 | 38.55 | 38.92 | 3,920,290 | +0.15(+0.38%) |
May 04, 2016 | 39.18 | 39.58 | 38.76 | 38.78 | 3,781,789 | -0.56(-1.41%) |
May 03, 2016 | 39.50 | 39.55 | 39.10 | 39.33 | 3,338,190 | -0.33(-0.83%) |
May 02, 2016 | 39.03 | 39.77 | 38.96 | 39.66 | 3,734,579 | +0.70(+1.81%) |
Apr 29, 2016 | 39.07 | 39.40 | 38.15 | 38.95 | 5,434,194 | -0.48(-1.21%) |
Apr 28, 2016 | 39.29 | 39.77 | 39.07 | 39.43 | 4,380,870 | +0.06(+0.15%) |
Apr 27, 2016 | 39.12 | 39.79 | 39.08 | 39.37 | 7,574,628 | +0.37(+0.94%) |
Apr 26, 2016 | 41.49 | 41.84 | 38.84 | 39.00 | 15,030,950 | -1.83(-4.49%) |
Apr 25, 2016 | 39.97 | 40.92 | 39.68 | 40.84 | 7,037,210 | +0.95(+2.39%) |
Apr 22, 2016 | 39.89 | 40.51 | 39.78 | 39.89 | 3,682,552 | -0.03(-0.07%) |
Apr 21, 2016 | 39.77 | 40.25 | 37.99 | 39.92 | 4,168,350 | +0.10(+0.25%) |
Apr 20, 2016 | 39.63 | 40.48 | 39.34 | 39.82 | 6,201,434 | +0.30(+0.77%) |
Apr 19, 2016 | 39.03 | 39.53 | 38.69 | 39.51 | 8,790,603 | +0.59(+1.52%) |
Apr 18, 2016 | 38.80 | 39.28 | 38.67 | 38.92 | 8,240,448 | -0.04(-0.10%) |
Apr 15, 2016 | 38.67 | 39.18 | 38.56 | 38.96 | 6,142,500 | +0.48(+1.24%) |
Apr 14, 2016 | 38.49 | 38.67 | 38.12 | 38.49 | 2,085,635 | -0.04(-0.10%) |
Apr 13, 2016 | 38.80 | 39.02 | 38.34 | 38.53 | 2,675,481 | -0.04(-0.10%) |
Apr 12, 2016 | 38.28 | 38.86 | 38.13 | 38.57 | 3,333,387 | +0.25(+0.65%) |
Apr 11, 2016 | 38.45 | 38.68 | 38.20 | 38.32 | 1,834,431 | -0.06(-0.16%) |
Apr 08, 2016 | 38.66 | 38.79 | 38.13 | 38.38 | 1,888,825 | -0.12(-0.31%) |
Apr 07, 2016 | 38.43 | 38.72 | 38.10 | 38.50 | 4,617,835 | -0.28(-0.72%) |
Apr 06, 2016 | 38.98 | 39.16 | 38.63 | 38.78 | 2,795,650 | -0.04(-0.10%) |
Apr 05, 2016 | 39.01 | 39.42 | 38.50 | 38.82 | 3,959,061 | -0.52(-1.31%) |
Apr 04, 2016 | 38.91 | 39.63 | 38.74 | 39.33 | 4,109,529 | +0.30(+0.76%) |
Apr 01, 2016 | 37.74 | 39.17 | 37.63 | 39.03 | 6,281,336 | +1.05(+2.77%) |
Mar 31, 2016 | 38.20 | 38.32 | 37.69 | 37.98 | 3,863,197 | -0.14(-0.36%) |
Mar 30, 2016 | 38.22 | 38.67 | 37.86 | 38.12 | 2,716,152 | +0.01(+0.03%) |
Mar 29, 2016 | 36.83 | 38.29 | 36.52 | 38.11 | 4,849,878 | +1.38(+3.75%) |
Mar 28, 2016 | 36.67 | 36.89 | 36.45 | 36.73 | 2,629,909 | +0.04(+0.11%) |
Mar 24, 2016 | 36.54 | 36.69 | 36.69 | 36.69 | 6,831,786 | -0.07(-0.19%) |
Mar 23, 2016 | 36.86 | 36.95 | 35.97 | 36.76 | 3,315,184 | -0.21(-0.56%) |
Mar 22, 2016 | 36.59 | 37.10 | 36.54 | 36.97 | 3,158,366 | -0.07(-0.19%) |
Mar 21, 2016 | 37.12 | 37.18 | 36.60 | 37.04 | 2,760,836 | +0.42(+1.14%) |
Mar 18, 2016 | 37.03 | 37.31 | 36.45 | 36.62 | 5,440,261 | -0.23(-0.62%) |
Mar 17, 2016 | 36.87 | 37.21 | 36.66 | 36.85 | 4,796,841 | -0.02(-0.05%) |
Mar 16, 2016 | 36.49 | 36.93 | 36.18 | 36.87 | 4,981,181 | +0.41(+1.12%) |
Mar 15, 2016 | 36.45 | 36.62 | 35.96 | 36.46 | 3,566,830 | -0.32(-0.86%) |
Mar 14, 2016 | 37.19 | 37.26 | 36.39 | 36.78 | 4,380,425 | -0.65(-1.75%) |
Mar 11, 2016 | 37.53 | 37.83 | 37.16 | 37.44 | 6,642,204 | +0.18(+0.48%) |
Mar 10, 2016 | 38.16 | 38.43 | 37.16 | 37.26 | 5,222,269 | -0.62(-1.65%) |
Mar 09, 2016 | 38.68 | 38.71 | 37.84 | 37.88 | 6,109,369 | -0.74(-1.93%) |
Mar 08, 2016 | 38.30 | 38.78 | 38.01 | 38.63 | 4,910,022 | +0.31(+0.80%) |
Mar 07, 2016 | 37.92 | 38.87 | 37.92 | 38.32 | 4,500,698 | +0.16(+0.42%) |
Mar 04, 2016 | 38.80 | 39.18 | 38.06 | 38.16 | 3,475,600 | -0.49(-1.26%) |
Mar 03, 2016 | 39.17 | 39.46 | 38.45 | 38.65 | 7,033,131 | +0.20(+0.52%) |
Mar 02, 2016 | 38.22 | 38.49 | 37.38 | 38.45 | 2,565,381 | +0.12(+0.31%) |