Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 44.14 | 44.18 | 43.69 | 43.77 | 18,938,620 | -0.28(-0.63%) |
May 27, 2016 | 44.10 | 44.05 | 44.05 | 44.05 | 7,426,002 | +0.05(+0.11%) |
May 26, 2016 | 44.18 | 44.32 | 43.82 | 44.00 | 8,893,864 | -0.19(-0.43%) |
May 25, 2016 | 43.97 | 44.42 | 43.96 | 44.19 | 11,755,641 | +0.31(+0.70%) |
May 24, 2016 | 42.96 | 43.91 | 42.94 | 43.88 | 16,592,203 | +1.11(+2.60%) |
May 23, 2016 | 42.78 | 43.31 | 42.74 | 42.77 | 12,267,931 | -0.27(-0.62%) |
May 20, 2016 | 41.81 | 43.08 | 41.73 | 43.04 | 17,740,070 | +1.39(+3.34%) |
May 19, 2016 | 41.61 | 41.90 | 41.25 | 41.65 | 10,912,321 | -0.02(-0.06%) |
May 18, 2016 | 41.10 | 42.11 | 41.05 | 41.67 | 13,325,837 | +0.63(+1.54%) |
May 17, 2016 | 40.84 | 41.27 | 40.65 | 41.04 | 11,890,564 | +0.06(+0.15%) |
May 16, 2016 | 40.51 | 41.18 | 40.35 | 40.98 | 8,644,256 | +0.47(+1.15%) |
May 13, 2016 | 40.62 | 41.11 | 40.34 | 40.51 | 8,836,176 | -0.15(-0.37%) |
May 12, 2016 | 41.31 | 41.46 | 40.54 | 40.66 | 12,055,023 | -0.51(-1.23%) |
May 11, 2016 | 40.91 | 41.47 | 40.80 | 41.17 | 10,544,649 | +0.00(+0.00%) |
May 10, 2016 | 40.46 | 41.23 | 40.29 | 41.17 | 10,386,602 | +0.75(+1.86%) |
May 09, 2016 | 40.26 | 40.73 | 40.09 | 40.42 | 9,087,499 | +0.22(+0.55%) |
May 06, 2016 | 39.98 | 40.35 | 39.77 | 40.20 | 11,951,770 | -0.17(-0.41%) |
May 05, 2016 | 40.05 | 40.47 | 39.81 | 40.36 | 12,907,756 | +0.51(+1.27%) |
May 04, 2016 | 39.62 | 40.16 | 39.59 | 39.86 | 15,178,730 | -0.19(-0.47%) |
May 03, 2016 | 40.00 | 40.20 | 39.62 | 40.05 | 9,942,811 | -0.30(-0.74%) |
May 02, 2016 | 40.01 | 40.39 | 39.57 | 40.35 | 9,024,127 | +0.47(+1.17%) |
Apr 29, 2016 | 40.91 | 41.05 | 39.56 | 39.88 | 14,489,118 | -1.27(-3.09%) |
Apr 28, 2016 | 41.43 | 42.06 | 41.08 | 41.15 | 9,874,904 | -0.61(-1.46%) |
Apr 27, 2016 | 41.07 | 41.94 | 41.06 | 41.76 | 10,459,639 | -0.01(-0.02%) |
Apr 26, 2016 | 41.47 | 41.81 | 41.40 | 41.77 | 9,626,663 | +0.38(+0.92%) |
Apr 25, 2016 | 41.52 | 41.62 | 41.07 | 41.39 | 8,793,277 | -0.17(-0.40%) |
Apr 22, 2016 | 40.82 | 41.91 | 40.80 | 41.55 | 17,773,194 | +0.77(+1.88%) |
Apr 21, 2016 | 40.50 | 40.89 | 40.05 | 40.79 | 21,191,632 | -0.33(-0.81%) |
Apr 20, 2016 | 40.99 | 41.47 | 40.90 | 41.12 | 14,170,800 | +0.21(+0.50%) |
Apr 19, 2016 | 40.83 | 40.99 | 40.50 | 40.91 | 11,789,389 | +0.22(+0.54%) |
Apr 18, 2016 | 40.33 | 40.83 | 40.21 | 40.69 | 9,719,979 | +0.39(+0.96%) |
Apr 15, 2016 | 40.99 | 41.04 | 40.28 | 40.31 | 12,849,751 | -0.60(-1.47%) |
Apr 14, 2016 | 40.93 | 40.96 | 40.46 | 40.91 | 10,034,948 | -0.08(-0.19%) |
Apr 13, 2016 | 40.50 | 41.40 | 40.38 | 40.98 | 17,498,806 | +0.87(+2.16%) |
Apr 12, 2016 | 40.30 | 40.34 | 39.63 | 40.12 | 7,749,043 | -0.14(-0.35%) |
Apr 11, 2016 | 40.15 | 40.71 | 40.15 | 40.26 | 10,941,716 | +0.35(+0.87%) |
Apr 08, 2016 | 39.76 | 40.38 | 39.67 | 39.91 | 7,074,967 | +0.42(+1.06%) |
Apr 07, 2016 | 39.78 | 39.82 | 39.29 | 39.49 | 9,541,989 | -0.47(-1.17%) |
Apr 06, 2016 | 39.58 | 40.05 | 39.25 | 39.96 | 9,667,872 | +0.43(+1.10%) |
Apr 05, 2016 | 39.82 | 39.89 | 39.47 | 39.52 | 8,694,563 | -0.46(-1.15%) |
Apr 04, 2016 | 40.11 | 40.35 | 39.87 | 39.98 | 7,968,063 | -0.18(-0.45%) |
Apr 01, 2016 | 40.32 | 40.35 | 39.48 | 40.16 | 11,882,474 | -0.21(-0.51%) |
Mar 31, 2016 | 40.16 | 40.60 | 40.12 | 40.37 | 9,267,834 | +0.12(+0.29%) |
Mar 30, 2016 | 40.39 | 40.77 | 40.05 | 40.25 | 9,048,601 | +0.24(+0.59%) |
Mar 29, 2016 | 39.47 | 40.21 | 39.21 | 40.01 | 13,254,229 | +0.39(+1.00%) |
Mar 28, 2016 | 39.81 | 39.95 | 39.43 | 39.62 | 11,482,899 | -0.53(-1.32%) |
Mar 24, 2016 | 39.97 | 40.15 | 40.15 | 40.15 | 9,535,728 | -0.10(-0.25%) |
Mar 23, 2016 | 41.14 | 41.17 | 40.11 | 40.25 | 11,647,904 | -0.81(-1.98%) |
Mar 22, 2016 | 40.92 | 41.30 | 40.88 | 41.06 | 8,390,308 | -0.15(-0.36%) |
Mar 21, 2016 | 40.73 | 41.32 | 40.66 | 41.21 | 14,943,370 | +0.49(+1.20%) |
Mar 18, 2016 | 40.80 | 40.95 | 40.44 | 40.72 | 36,727,004 | +0.17(+0.41%) |
Mar 17, 2016 | 40.38 | 40.80 | 40.35 | 40.56 | 12,909,406 | +0.06(+0.16%) |
Mar 16, 2016 | 40.76 | 40.76 | 40.19 | 40.50 | 26,668,970 | -0.26(-0.64%) |
Mar 15, 2016 | 40.85 | 40.91 | 40.24 | 40.76 | 16,326,316 | -0.36(-0.88%) |
Mar 14, 2016 | 41.24 | 41.37 | 40.84 | 41.12 | 9,383,643 | -0.10(-0.25%) |
Mar 11, 2016 | 41.51 | 41.56 | 40.96 | 41.22 | 14,447,135 | +0.16(+0.38%) |
Mar 10, 2016 | 40.98 | 41.31 | 40.39 | 41.06 | 12,084,255 | +0.06(+0.13%) |
Mar 09, 2016 | 41.37 | 41.46 | 40.84 | 41.01 | 17,688,024 | -0.40(-0.97%) |
Mar 08, 2016 | 41.75 | 42.00 | 41.03 | 41.41 | 14,801,836 | -0.66(-1.58%) |
Mar 07, 2016 | 41.40 | 42.24 | 41.33 | 42.07 | 12,897,164 | +0.51(+1.22%) |
Mar 04, 2016 | 41.31 | 41.75 | 40.97 | 41.57 | 16,177,691 | +0.22(+0.53%) |
Mar 03, 2016 | 41.40 | 41.69 | 40.94 | 41.35 | 15,664,281 | -0.37(-0.89%) |
Mar 02, 2016 | 41.36 | 41.82 | 41.24 | 41.72 | 19,843,910 | +0.58(+1.42%) |