Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 39.27 | 39.51 | 38.73 | 39.47 | 10,258,054 | +0.31(+0.79%) |
May 27, 2016 | 38.89 | 39.16 | 39.16 | 39.16 | 6,067,096 | +0.33(+0.84%) |
May 26, 2016 | 39.47 | 39.59 | 38.50 | 38.83 | 9,373,216 | -0.67(-1.70%) |
May 25, 2016 | 39.66 | 40.06 | 39.39 | 39.50 | 8,370,232 | -0.12(-0.30%) |
May 24, 2016 | 39.14 | 39.75 | 39.09 | 39.62 | 10,307,413 | +0.62(+1.58%) |
May 23, 2016 | 39.05 | 39.59 | 38.97 | 39.00 | 5,755,127 | -0.14(-0.35%) |
May 20, 2016 | 39.43 | 39.79 | 39.02 | 39.14 | 6,568,342 | +0.00(+0.00%) |
May 19, 2016 | 39.29 | 39.85 | 38.64 | 39.14 | 9,757,747 | -0.69(-1.73%) |
May 18, 2016 | 39.46 | 40.55 | 39.46 | 39.83 | 11,433,867 | +0.17(+0.43%) |
May 17, 2016 | 38.86 | 40.32 | 38.82 | 39.66 | 17,843,150 | +0.61(+1.56%) |
May 16, 2016 | 38.64 | 39.19 | 38.18 | 39.05 | 13,548,003 | +1.27(+3.37%) |
May 13, 2016 | 37.00 | 38.30 | 37.00 | 37.78 | 11,847,613 | +0.48(+1.29%) |
May 12, 2016 | 38.54 | 38.57 | 36.90 | 37.29 | 14,815,781 | -1.12(-2.91%) |
May 11, 2016 | 38.77 | 39.33 | 38.40 | 38.41 | 9,952,547 | -0.59(-1.51%) |
May 10, 2016 | 38.59 | 39.08 | 38.51 | 39.00 | 10,240,471 | +0.50(+1.30%) |
May 09, 2016 | 38.24 | 38.90 | 38.13 | 38.50 | 11,576,184 | +0.45(+1.18%) |
May 06, 2016 | 37.66 | 38.25 | 37.07 | 38.05 | 11,906,319 | +0.26(+0.69%) |
May 05, 2016 | 37.65 | 38.26 | 37.52 | 37.79 | 11,347,188 | +0.29(+0.77%) |
May 04, 2016 | 38.35 | 38.52 | 37.27 | 37.50 | 16,487,971 | -1.35(-3.47%) |
May 03, 2016 | 38.85 | 39.10 | 37.86 | 38.85 | 15,819,789 | +0.68(+1.78%) |
May 02, 2016 | 38.12 | 38.46 | 37.84 | 38.17 | 11,823,067 | +0.45(+1.20%) |
Apr 29, 2016 | 38.51 | 38.66 | 37.31 | 37.72 | 18,403,844 | -1.08(-2.78%) |
Apr 28, 2016 | 39.32 | 39.65 | 38.70 | 38.80 | 11,301,619 | -0.75(-1.90%) |
Apr 27, 2016 | 39.60 | 40.04 | 39.18 | 39.55 | 10,050,670 | +0.09(+0.23%) |
Apr 26, 2016 | 39.96 | 40.30 | 38.98 | 39.46 | 12,754,892 | -0.31(-0.77%) |
Apr 25, 2016 | 40.30 | 40.62 | 39.64 | 39.76 | 9,692,517 | -0.62(-1.55%) |
Apr 22, 2016 | 39.31 | 40.43 | 39.08 | 40.39 | 15,752,553 | -0.32(-0.78%) |
Apr 21, 2016 | 41.89 | 41.92 | 40.50 | 40.71 | 16,932,066 | -1.48(-3.50%) |
Apr 20, 2016 | 42.45 | 43.02 | 42.16 | 42.18 | 9,276,546 | -0.24(-0.58%) |
Apr 19, 2016 | 42.26 | 42.91 | 42.18 | 42.42 | 9,677,054 | +0.29(+0.69%) |
Apr 18, 2016 | 43.13 | 43.13 | 41.83 | 42.14 | 12,886,817 | -0.86(-2.00%) |
Apr 15, 2016 | 44.12 | 44.18 | 42.68 | 43.00 | 13,060,834 | -0.90(-2.04%) |
Apr 14, 2016 | 44.31 | 45.08 | 43.70 | 43.89 | 17,571,318 | +0.41(+0.94%) |
Apr 13, 2016 | 42.68 | 43.57 | 42.42 | 43.48 | 12,011,633 | +1.28(+3.02%) |
Apr 12, 2016 | 42.39 | 42.78 | 42.11 | 42.21 | 9,119,398 | +0.07(+0.17%) |
Apr 11, 2016 | 42.42 | 43.27 | 42.09 | 42.14 | 9,810,649 | +0.24(+0.56%) |
Apr 08, 2016 | 41.73 | 42.20 | 41.33 | 41.90 | 6,457,354 | +0.44(+1.07%) |
Apr 07, 2016 | 42.54 | 42.71 | 41.10 | 41.46 | 11,527,491 | -1.27(-2.97%) |
Apr 06, 2016 | 42.74 | 42.83 | 42.41 | 42.72 | 6,123,351 | +0.04(+0.08%) |
Apr 05, 2016 | 42.52 | 43.28 | 42.29 | 42.69 | 7,188,600 | +0.01(+0.02%) |
Apr 04, 2016 | 42.64 | 43.74 | 42.33 | 42.68 | 8,687,283 | +0.13(+0.30%) |
Apr 01, 2016 | 43.00 | 43.06 | 42.31 | 42.55 | 15,391,963 | -1.51(-3.43%) |
Mar 31, 2016 | 44.69 | 45.02 | 44.05 | 44.06 | 7,236,667 | -0.59(-1.32%) |
Mar 30, 2016 | 44.84 | 45.33 | 44.62 | 44.65 | 6,382,941 | +0.18(+0.41%) |
Mar 29, 2016 | 43.54 | 44.52 | 43.48 | 44.47 | 8,066,252 | +0.84(+1.93%) |
Mar 28, 2016 | 43.36 | 43.91 | 43.24 | 43.63 | 6,503,801 | +0.33(+0.75%) |
Mar 24, 2016 | 43.88 | 43.30 | 43.30 | 43.30 | 10,096,528 | -0.97(-2.19%) |
Mar 23, 2016 | 44.89 | 45.01 | 43.99 | 44.27 | 9,702,891 | -0.43(-0.97%) |
Mar 22, 2016 | 44.09 | 45.02 | 43.63 | 44.71 | 14,751,125 | -0.66(-1.46%) |
Mar 21, 2016 | 45.29 | 45.71 | 45.20 | 45.37 | 8,047,894 | +0.06(+0.14%) |
Mar 18, 2016 | 44.05 | 45.53 | 43.97 | 45.30 | 13,793,295 | +1.29(+2.94%) |
Mar 17, 2016 | 43.97 | 44.15 | 43.50 | 44.01 | 7,267,221 | -0.14(-0.31%) |
Mar 16, 2016 | 42.97 | 44.17 | 42.88 | 44.14 | 7,044,718 | +0.91(+2.11%) |
Mar 15, 2016 | 43.28 | 43.39 | 42.93 | 43.23 | 5,249,813 | -0.12(-0.27%) |
Mar 14, 2016 | 43.00 | 43.66 | 42.83 | 43.35 | 6,402,888 | +0.18(+0.42%) |
Mar 11, 2016 | 42.97 | 43.51 | 42.80 | 43.17 | 7,359,547 | +0.62(+1.47%) |
Mar 10, 2016 | 42.54 | 42.99 | 41.89 | 42.54 | 9,162,654 | +0.24(+0.56%) |
Mar 09, 2016 | 41.92 | 42.49 | 41.84 | 42.31 | 9,334,117 | +0.47(+1.13%) |
Mar 08, 2016 | 42.28 | 42.63 | 41.65 | 41.84 | 15,119,756 | -1.96(-4.48%) |
Mar 07, 2016 | 43.66 | 43.88 | 43.33 | 43.80 | 9,160,634 | -0.25(-0.58%) |
Mar 04, 2016 | 44.41 | 44.44 | 43.87 | 44.05 | 9,408,650 | -0.11(-0.25%) |
Mar 03, 2016 | 43.98 | 44.36 | 43.76 | 44.16 | 9,781,372 | +0.22(+0.49%) |
Mar 02, 2016 | 43.54 | 43.97 | 43.09 | 43.95 | 9,874,597 | -0.32(-0.72%) |