Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 41.85 | 42.03 | 41.35 | 41.68 | 4,392,100 | -0.14(-0.34%) |
May 27, 2016 | 41.82 | 41.83 | 41.83 | 41.83 | 2,076,017 | +0.14(+0.35%) |
May 26, 2016 | 41.82 | 42.04 | 41.56 | 41.68 | 2,318,128 | -0.06(-0.13%) |
May 25, 2016 | 41.09 | 41.87 | 41.01 | 41.74 | 3,560,839 | +0.74(+1.80%) |
May 24, 2016 | 40.74 | 41.19 | 40.58 | 41.00 | 3,071,416 | +0.38(+0.95%) |
May 23, 2016 | 40.52 | 40.83 | 40.24 | 40.62 | 4,765,444 | +0.03(+0.08%) |
May 20, 2016 | 40.43 | 40.75 | 40.35 | 40.59 | 3,043,880 | +0.41(+1.02%) |
May 19, 2016 | 40.50 | 40.53 | 39.65 | 40.18 | 7,598,512 | -0.53(-1.30%) |
May 18, 2016 | 41.60 | 41.67 | 40.50 | 40.71 | 8,135,740 | -1.24(-2.96%) |
May 17, 2016 | 42.27 | 42.58 | 41.78 | 41.95 | 3,497,300 | -0.37(-0.87%) |
May 16, 2016 | 41.67 | 42.45 | 41.64 | 42.32 | 5,150,816 | +0.80(+1.93%) |
May 13, 2016 | 42.25 | 42.40 | 41.39 | 41.52 | 4,089,423 | -0.88(-2.08%) |
May 12, 2016 | 42.64 | 42.82 | 42.13 | 42.40 | 3,482,467 | +0.04(+0.09%) |
May 11, 2016 | 42.70 | 42.85 | 42.26 | 42.36 | 4,523,294 | -0.13(-0.31%) |
May 10, 2016 | 41.91 | 42.50 | 41.81 | 42.49 | 3,456,447 | +0.70(+1.67%) |
May 09, 2016 | 42.37 | 42.38 | 41.60 | 41.79 | 3,699,543 | -0.55(-1.29%) |
May 06, 2016 | 42.05 | 42.40 | 41.82 | 42.34 | 3,034,088 | +0.26(+0.62%) |
May 05, 2016 | 42.19 | 42.41 | 41.72 | 42.08 | 5,027,907 | +0.16(+0.38%) |
May 04, 2016 | 43.12 | 43.26 | 41.59 | 41.92 | 7,230,640 | -1.50(-3.46%) |
May 03, 2016 | 44.06 | 44.17 | 43.03 | 43.42 | 6,245,744 | -0.43(-0.98%) |
May 02, 2016 | 43.28 | 43.89 | 43.04 | 43.85 | 5,358,597 | +0.46(+1.06%) |
Apr 29, 2016 | 43.63 | 43.93 | 43.17 | 43.39 | 5,279,957 | -0.31(-0.71%) |
Apr 28, 2016 | 44.56 | 44.56 | 43.53 | 43.70 | 4,498,200 | -1.01(-2.26%) |
Apr 27, 2016 | 44.66 | 45.13 | 44.44 | 44.70 | 5,289,285 | +0.14(+0.32%) |
Apr 26, 2016 | 44.18 | 44.59 | 44.12 | 44.56 | 3,992,521 | +0.64(+1.45%) |
Apr 25, 2016 | 44.00 | 44.18 | 43.68 | 43.93 | 4,301,755 | -0.13(-0.29%) |
Apr 22, 2016 | 43.96 | 44.39 | 43.76 | 44.05 | 4,506,620 | +0.24(+0.54%) |
Apr 21, 2016 | 43.77 | 44.09 | 43.73 | 43.81 | 3,424,002 | +0.08(+0.18%) |
Apr 20, 2016 | 44.41 | 44.47 | 43.70 | 43.74 | 4,636,867 | -0.46(-1.04%) |
Apr 19, 2016 | 44.15 | 44.55 | 43.85 | 44.20 | 4,665,779 | +0.34(+0.78%) |
Apr 18, 2016 | 43.93 | 43.97 | 43.24 | 43.85 | 4,355,318 | -0.08(-0.18%) |
Apr 15, 2016 | 43.78 | 44.15 | 43.68 | 43.93 | 4,386,761 | +0.20(+0.45%) |
Apr 14, 2016 | 44.27 | 44.27 | 43.66 | 43.74 | 3,072,718 | -0.32(-0.72%) |
Apr 13, 2016 | 43.67 | 44.08 | 43.35 | 44.05 | 5,362,704 | +0.75(+1.72%) |
Apr 12, 2016 | 42.78 | 43.60 | 42.72 | 43.31 | 4,262,453 | +0.60(+1.39%) |
Apr 11, 2016 | 42.83 | 43.30 | 42.71 | 42.71 | 5,445,809 | -0.05(-0.11%) |
Apr 08, 2016 | 42.48 | 43.20 | 42.39 | 42.76 | 4,677,190 | +0.77(+1.83%) |
Apr 07, 2016 | 42.08 | 42.59 | 41.92 | 41.99 | 5,775,896 | -0.28(-0.66%) |
Apr 06, 2016 | 42.68 | 42.69 | 41.77 | 42.27 | 5,653,120 | -0.23(-0.54%) |
Apr 05, 2016 | 42.92 | 43.05 | 42.23 | 42.50 | 4,027,725 | -0.48(-1.11%) |
Apr 04, 2016 | 43.51 | 43.55 | 42.53 | 42.97 | 5,364,885 | -0.51(-1.17%) |
Apr 01, 2016 | 42.18 | 43.51 | 42.12 | 43.48 | 4,456,692 | +0.29(+0.68%) |
Mar 31, 2016 | 43.31 | 43.45 | 42.99 | 43.19 | 3,703,676 | -0.14(-0.33%) |
Mar 30, 2016 | 43.68 | 43.75 | 43.12 | 43.33 | 2,802,775 | +0.09(+0.20%) |
Mar 29, 2016 | 42.96 | 43.31 | 42.59 | 43.24 | 4,210,126 | +0.10(+0.22%) |
Mar 28, 2016 | 43.22 | 43.37 | 42.85 | 43.15 | 3,791,554 | -0.05(-0.11%) |
Mar 24, 2016 | 43.02 | 43.20 | 43.20 | 43.20 | 4,687,480 | -0.17(-0.38%) |
Mar 23, 2016 | 43.66 | 43.74 | 43.24 | 43.36 | 4,760,300 | -0.57(-1.30%) |
Mar 22, 2016 | 43.36 | 44.11 | 43.34 | 43.93 | 4,451,967 | +0.26(+0.60%) |
Mar 21, 2016 | 43.43 | 43.72 | 43.31 | 43.67 | 6,191,844 | +0.28(+0.64%) |
Mar 18, 2016 | 43.64 | 43.68 | 43.06 | 43.39 | 16,033,190 | -0.08(-0.18%) |
Mar 17, 2016 | 41.03 | 43.83 | 40.95 | 43.47 | 15,222,080 | +2.61(+6.39%) |
Mar 16, 2016 | 40.50 | 40.98 | 40.21 | 40.86 | 3,819,904 | +0.52(+1.30%) |
Mar 15, 2016 | 40.26 | 40.38 | 39.76 | 40.34 | 3,828,833 | -0.36(-0.88%) |
Mar 14, 2016 | 40.42 | 40.84 | 40.39 | 40.69 | 3,461,110 | -0.02(-0.04%) |
Mar 11, 2016 | 40.41 | 40.87 | 40.30 | 40.71 | 4,388,055 | +0.56(+1.40%) |
Mar 10, 2016 | 40.12 | 40.21 | 39.55 | 40.15 | 6,000,477 | +0.39(+0.98%) |
Mar 09, 2016 | 40.46 | 40.61 | 39.71 | 39.76 | 5,964,843 | -0.53(-1.32%) |
Mar 08, 2016 | 40.85 | 41.22 | 40.22 | 40.29 | 6,378,365 | -0.94(-2.27%) |
Mar 07, 2016 | 40.58 | 41.24 | 40.50 | 41.23 | 3,932,141 | +0.52(+1.27%) |
Mar 04, 2016 | 40.34 | 40.90 | 40.21 | 40.71 | 4,548,122 | +0.37(+0.93%) |
Mar 03, 2016 | 40.03 | 40.38 | 39.91 | 40.34 | 3,143,735 | +0.30(+0.75%) |
Mar 02, 2016 | 39.62 | 40.05 | 39.38 | 40.03 | 4,484,413 | +0.35(+0.88%) |