Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 41.88 | 42.06 | 41.38 | 41.71 | 4,388,851 | -0.14(-0.34%) |
May 27, 2016 | 41.85 | 41.86 | 41.86 | 41.86 | 2,074,482 | +0.14(+0.35%) |
May 26, 2016 | 41.85 | 42.07 | 41.59 | 41.71 | 2,316,414 | -0.06(-0.13%) |
May 25, 2016 | 41.12 | 41.90 | 41.04 | 41.77 | 3,558,205 | +0.74(+1.80%) |
May 24, 2016 | 40.77 | 41.22 | 40.61 | 41.03 | 3,069,144 | +0.39(+0.95%) |
May 23, 2016 | 40.55 | 40.86 | 40.27 | 40.65 | 4,761,919 | +0.03(+0.08%) |
May 20, 2016 | 40.46 | 40.78 | 40.38 | 40.62 | 3,041,628 | +0.41(+1.02%) |
May 19, 2016 | 40.53 | 40.56 | 39.68 | 40.21 | 7,592,891 | -0.53(-1.30%) |
May 18, 2016 | 41.63 | 41.70 | 40.53 | 40.74 | 8,129,722 | -1.24(-2.96%) |
May 17, 2016 | 42.30 | 42.61 | 41.81 | 41.98 | 3,494,713 | -0.37(-0.87%) |
May 16, 2016 | 41.70 | 42.48 | 41.67 | 42.35 | 5,147,006 | +0.80(+1.93%) |
May 13, 2016 | 42.28 | 42.44 | 41.42 | 41.55 | 4,086,398 | -0.88(-2.08%) |
May 12, 2016 | 42.67 | 42.85 | 42.16 | 42.43 | 3,479,891 | +0.04(+0.09%) |
May 11, 2016 | 42.73 | 42.88 | 42.29 | 42.39 | 4,519,948 | -0.13(-0.31%) |
May 10, 2016 | 41.94 | 42.54 | 41.84 | 42.52 | 3,453,889 | +0.70(+1.67%) |
May 09, 2016 | 42.40 | 42.41 | 41.63 | 41.82 | 3,696,806 | -0.55(-1.29%) |
May 06, 2016 | 42.08 | 42.43 | 41.85 | 42.37 | 3,031,843 | +0.26(+0.62%) |
May 05, 2016 | 42.23 | 42.44 | 41.75 | 42.11 | 5,024,187 | +0.16(+0.38%) |
May 04, 2016 | 43.16 | 43.29 | 41.62 | 41.95 | 7,225,290 | -1.50(-3.46%) |
May 03, 2016 | 44.09 | 44.20 | 43.06 | 43.45 | 6,241,123 | -0.43(-0.98%) |
May 02, 2016 | 43.31 | 43.93 | 43.08 | 43.88 | 5,354,632 | +0.46(+1.06%) |
Apr 29, 2016 | 43.66 | 43.96 | 43.20 | 43.42 | 5,276,050 | -0.31(-0.71%) |
Apr 28, 2016 | 44.59 | 44.59 | 43.56 | 43.73 | 4,494,872 | -1.01(-2.26%) |
Apr 27, 2016 | 44.69 | 45.16 | 44.48 | 44.74 | 5,285,371 | +0.14(+0.32%) |
Apr 26, 2016 | 44.21 | 44.63 | 44.15 | 44.59 | 3,989,567 | +0.64(+1.45%) |
Apr 25, 2016 | 44.03 | 44.21 | 43.71 | 43.96 | 4,298,572 | -0.13(-0.29%) |
Apr 22, 2016 | 43.99 | 44.43 | 43.79 | 44.09 | 4,503,286 | +0.24(+0.54%) |
Apr 21, 2016 | 43.80 | 44.13 | 43.76 | 43.85 | 3,421,469 | +0.08(+0.18%) |
Apr 20, 2016 | 44.44 | 44.50 | 43.74 | 43.77 | 4,633,436 | -0.46(-1.04%) |
Apr 19, 2016 | 44.18 | 44.59 | 43.89 | 44.23 | 4,662,326 | +0.34(+0.78%) |
Apr 18, 2016 | 43.97 | 44.00 | 43.28 | 43.89 | 4,352,096 | -0.08(-0.18%) |
Apr 15, 2016 | 43.82 | 44.18 | 43.72 | 43.97 | 4,383,515 | +0.20(+0.45%) |
Apr 14, 2016 | 44.30 | 44.30 | 43.69 | 43.77 | 3,070,444 | -0.32(-0.72%) |
Apr 13, 2016 | 43.70 | 44.12 | 43.38 | 44.09 | 5,358,736 | +0.75(+1.72%) |
Apr 12, 2016 | 42.81 | 43.63 | 42.75 | 43.34 | 4,259,299 | +0.60(+1.39%) |
Apr 11, 2016 | 42.86 | 43.33 | 42.74 | 42.74 | 5,441,779 | -0.05(-0.11%) |
Apr 08, 2016 | 42.51 | 43.24 | 42.42 | 42.79 | 4,673,730 | +0.77(+1.83%) |
Apr 07, 2016 | 42.11 | 42.62 | 41.96 | 42.02 | 5,771,622 | -0.28(-0.66%) |
Apr 06, 2016 | 42.71 | 42.72 | 41.80 | 42.30 | 5,648,937 | -0.23(-0.54%) |
Apr 05, 2016 | 42.95 | 43.08 | 42.27 | 42.53 | 4,024,745 | -0.48(-1.11%) |
Apr 04, 2016 | 43.54 | 43.59 | 42.56 | 43.00 | 5,360,916 | -0.51(-1.17%) |
Apr 01, 2016 | 42.21 | 43.54 | 42.15 | 43.51 | 4,453,395 | +0.29(+0.68%) |
Mar 31, 2016 | 43.35 | 43.48 | 43.02 | 43.22 | 3,700,935 | -0.14(-0.33%) |
Mar 30, 2016 | 43.71 | 43.78 | 43.15 | 43.36 | 2,800,701 | +0.09(+0.20%) |
Mar 29, 2016 | 42.99 | 43.34 | 42.62 | 43.28 | 4,207,011 | +0.10(+0.22%) |
Mar 28, 2016 | 43.25 | 43.41 | 42.89 | 43.18 | 3,788,748 | -0.05(-0.11%) |
Mar 24, 2016 | 43.05 | 43.23 | 43.23 | 43.23 | 4,684,012 | -0.17(-0.38%) |
Mar 23, 2016 | 43.70 | 43.78 | 43.27 | 43.39 | 4,756,778 | -0.57(-1.30%) |
Mar 22, 2016 | 43.39 | 44.14 | 43.37 | 43.97 | 4,448,673 | +0.26(+0.60%) |
Mar 21, 2016 | 43.46 | 43.75 | 43.35 | 43.70 | 6,187,263 | +0.28(+0.64%) |
Mar 18, 2016 | 43.67 | 43.71 | 43.09 | 43.43 | 16,021,327 | -0.08(-0.18%) |
Mar 17, 2016 | 41.06 | 43.86 | 40.98 | 43.51 | 15,210,817 | +2.61(+6.39%) |
Mar 16, 2016 | 40.53 | 41.01 | 40.24 | 40.89 | 3,817,078 | +0.52(+1.30%) |
Mar 15, 2016 | 40.29 | 40.41 | 39.79 | 40.37 | 3,826,000 | -0.36(-0.88%) |
Mar 14, 2016 | 40.45 | 40.87 | 40.42 | 40.72 | 3,458,549 | -0.02(-0.04%) |
Mar 11, 2016 | 40.44 | 40.90 | 40.33 | 40.74 | 4,384,809 | +0.56(+1.40%) |
Mar 10, 2016 | 40.15 | 40.24 | 39.58 | 40.18 | 5,996,037 | +0.39(+0.98%) |
Mar 09, 2016 | 40.49 | 40.64 | 39.74 | 39.79 | 5,960,429 | -0.53(-1.32%) |
Mar 08, 2016 | 40.88 | 41.25 | 40.25 | 40.32 | 6,373,646 | -0.94(-2.27%) |
Mar 07, 2016 | 40.61 | 41.27 | 40.53 | 41.26 | 3,929,231 | +0.52(+1.27%) |
Mar 04, 2016 | 40.37 | 40.93 | 40.24 | 40.74 | 4,544,757 | +0.37(+0.93%) |
Mar 03, 2016 | 40.06 | 40.41 | 39.94 | 40.37 | 3,141,409 | +0.30(+0.75%) |
Mar 02, 2016 | 39.65 | 40.08 | 39.40 | 40.06 | 4,481,095 | +0.35(+0.88%) |