Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 42.47 | 42.81 | 42.31 | 42.75 | 2,859,598 | +0.18(+0.42%) |
May 27, 2016 | 42.45 | 42.57 | 42.57 | 42.57 | 1,675,176 | +0.16(+0.38%) |
May 26, 2016 | 41.72 | 42.44 | 41.72 | 42.41 | 3,642,284 | +0.73(+1.75%) |
May 25, 2016 | 41.84 | 42.05 | 41.60 | 41.68 | 1,961,362 | -0.28(-0.68%) |
May 24, 2016 | 41.60 | 42.01 | 41.41 | 41.97 | 2,148,964 | +0.39(+0.94%) |
May 23, 2016 | 42.15 | 42.22 | 41.55 | 41.57 | 2,339,508 | -0.58(-1.37%) |
May 20, 2016 | 42.59 | 42.59 | 41.80 | 42.15 | 3,514,968 | -0.29(-0.69%) |
May 19, 2016 | 41.84 | 42.46 | 41.67 | 42.44 | 2,467,639 | +0.38(+0.91%) |
May 18, 2016 | 42.59 | 43.02 | 41.89 | 42.06 | 3,300,814 | -0.79(-1.85%) |
May 17, 2016 | 43.91 | 43.96 | 42.69 | 42.85 | 3,487,366 | -1.20(-2.72%) |
May 16, 2016 | 43.97 | 44.10 | 43.72 | 44.05 | 1,773,840 | -0.01(-0.02%) |
May 13, 2016 | 44.26 | 44.32 | 43.81 | 44.05 | 1,760,583 | -0.18(-0.42%) |
May 12, 2016 | 43.98 | 44.57 | 43.88 | 44.24 | 3,394,680 | +0.21(+0.47%) |
May 11, 2016 | 44.24 | 44.40 | 43.74 | 44.03 | 2,626,889 | -0.14(-0.31%) |
May 10, 2016 | 44.37 | 44.41 | 44.00 | 44.17 | 1,676,600 | -0.03(-0.07%) |
May 09, 2016 | 43.91 | 44.28 | 43.69 | 44.20 | 1,745,962 | +0.32(+0.73%) |
May 06, 2016 | 44.07 | 44.08 | 43.35 | 43.88 | 2,615,423 | -0.18(-0.42%) |
May 05, 2016 | 42.71 | 44.72 | 42.71 | 44.06 | 2,881,873 | -0.08(-0.19%) |
May 04, 2016 | 43.75 | 44.57 | 43.62 | 44.15 | 2,107,406 | +0.41(+0.95%) |
May 03, 2016 | 43.81 | 43.95 | 43.47 | 43.73 | 1,470,498 | -0.08(-0.18%) |
May 02, 2016 | 43.45 | 44.00 | 43.36 | 43.81 | 1,732,469 | +0.48(+1.12%) |
Apr 29, 2016 | 42.89 | 43.42 | 42.52 | 43.32 | 1,815,985 | +0.29(+0.68%) |
Apr 28, 2016 | 42.54 | 43.24 | 42.45 | 43.03 | 1,936,242 | +0.01(+0.02%) |
Apr 27, 2016 | 42.57 | 43.19 | 42.33 | 43.02 | 2,166,397 | +0.53(+1.25%) |
Apr 26, 2016 | 42.66 | 42.84 | 42.33 | 42.49 | 1,741,722 | -0.11(-0.25%) |
Apr 25, 2016 | 42.36 | 42.66 | 42.26 | 42.60 | 1,594,080 | +0.08(+0.18%) |
Apr 22, 2016 | 42.36 | 42.62 | 42.35 | 42.53 | 2,206,385 | +0.29(+0.69%) |
Apr 21, 2016 | 42.53 | 42.69 | 41.84 | 42.23 | 3,651,823 | -0.48(-1.11%) |
Apr 20, 2016 | 43.86 | 44.01 | 42.65 | 42.71 | 2,173,218 | -1.07(-2.45%) |
Apr 19, 2016 | 43.93 | 44.01 | 43.52 | 43.78 | 1,924,922 | -0.06(-0.14%) |
Apr 18, 2016 | 43.47 | 43.85 | 43.37 | 43.85 | 2,096,507 | +0.31(+0.71%) |
Apr 15, 2016 | 43.03 | 43.72 | 42.95 | 43.54 | 2,465,675 | +0.48(+1.11%) |
Apr 14, 2016 | 42.97 | 43.15 | 42.86 | 43.06 | 2,208,169 | +0.02(+0.05%) |
Apr 13, 2016 | 43.65 | 43.65 | 42.95 | 43.04 | 2,282,743 | -0.46(-1.06%) |
Apr 12, 2016 | 43.50 | 43.60 | 43.32 | 43.50 | 2,298,410 | +0.03(+0.07%) |
Apr 11, 2016 | 43.80 | 44.08 | 43.45 | 43.47 | 2,214,556 | -0.32(-0.74%) |
Apr 08, 2016 | 43.80 | 44.21 | 43.72 | 43.79 | 2,329,619 | +0.19(+0.44%) |
Apr 07, 2016 | 43.57 | 44.01 | 43.40 | 43.60 | 2,346,883 | -0.07(-0.16%) |
Apr 06, 2016 | 43.75 | 43.88 | 43.40 | 43.67 | 2,666,719 | -0.15(-0.33%) |
Apr 05, 2016 | 44.91 | 45.03 | 43.78 | 43.81 | 2,995,932 | -1.16(-2.58%) |
Apr 04, 2016 | 45.19 | 45.36 | 44.74 | 44.97 | 1,680,778 | -0.16(-0.36%) |
Apr 01, 2016 | 44.44 | 45.24 | 44.44 | 45.14 | 1,974,982 | +0.35(+0.79%) |
Mar 31, 2016 | 44.57 | 44.91 | 44.54 | 44.78 | 3,168,834 | -0.04(-0.09%) |
Mar 30, 2016 | 45.02 | 45.14 | 44.72 | 44.82 | 1,568,831 | -0.11(-0.24%) |
Mar 29, 2016 | 44.52 | 44.98 | 44.29 | 44.93 | 1,706,123 | +0.58(+1.32%) |
Mar 28, 2016 | 44.60 | 44.84 | 44.24 | 44.34 | 888,225 | -0.05(-0.10%) |
Mar 24, 2016 | 44.32 | 44.39 | 44.39 | 44.39 | 1,673,124 | -0.08(-0.17%) |
Mar 23, 2016 | 44.13 | 44.58 | 43.85 | 44.47 | 1,751,202 | +0.35(+0.78%) |
Mar 22, 2016 | 44.02 | 44.27 | 43.81 | 44.12 | 2,645,581 | +0.10(+0.23%) |
Mar 21, 2016 | 43.83 | 44.38 | 43.55 | 44.02 | 2,159,339 | +0.12(+0.28%) |
Mar 18, 2016 | 44.38 | 44.57 | 43.89 | 43.90 | 3,980,259 | -0.50(-1.12%) |
Mar 17, 2016 | 44.17 | 44.59 | 44.00 | 44.40 | 3,421,973 | +0.35(+0.78%) |
Mar 16, 2016 | 43.37 | 44.20 | 43.02 | 44.05 | 1,832,321 | +0.49(+1.13%) |
Mar 15, 2016 | 43.55 | 44.02 | 43.34 | 43.56 | 2,593,641 | +0.01(+0.02%) |
Mar 14, 2016 | 43.44 | 43.62 | 43.10 | 43.55 | 2,060,175 | +0.15(+0.34%) |
Mar 11, 2016 | 43.54 | 43.75 | 43.26 | 43.41 | 2,156,544 | +0.04(+0.09%) |
Mar 10, 2016 | 43.69 | 43.95 | 43.04 | 43.37 | 2,811,164 | -0.28(-0.65%) |
Mar 09, 2016 | 43.44 | 43.88 | 43.30 | 43.65 | 2,147,850 | +0.14(+0.32%) |
Mar 08, 2016 | 43.25 | 43.78 | 42.90 | 43.52 | 2,547,866 | +0.45(+1.03%) |
Mar 07, 2016 | 42.46 | 43.19 | 42.46 | 43.07 | 3,467,370 | +0.44(+1.03%) |
Mar 04, 2016 | 41.70 | 42.75 | 41.55 | 42.63 | 2,396,896 | +0.70(+1.67%) |
Mar 03, 2016 | 41.79 | 41.95 | 41.14 | 41.93 | 1,544,024 | +0.22(+0.53%) |
Mar 02, 2016 | 41.42 | 41.74 | 40.39 | 41.71 | 2,346,113 | +0.08(+0.20%) |