Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 42.28 | 42.45 | 41.97 | 42.11 | 12,649,899 | -0.16(-0.39%) |
May 27, 2016 | 42.29 | 42.27 | 42.27 | 42.27 | 10,032,088 | +0.07(+0.16%) |
May 26, 2016 | 42.27 | 42.45 | 42.17 | 42.21 | 7,642,856 | -0.13(-0.32%) |
May 25, 2016 | 41.77 | 42.42 | 41.74 | 42.34 | 12,827,884 | +0.73(+1.74%) |
May 24, 2016 | 41.34 | 41.83 | 41.30 | 41.62 | 8,433,168 | +0.51(+1.24%) |
May 23, 2016 | 41.17 | 41.34 | 41.00 | 41.11 | 7,442,226 | -0.14(-0.34%) |
May 20, 2016 | 41.04 | 41.57 | 40.89 | 41.25 | 11,534,216 | +0.40(+0.97%) |
May 19, 2016 | 40.59 | 41.15 | 40.48 | 40.85 | 11,668,869 | -0.07(-0.16%) |
May 18, 2016 | 40.71 | 41.13 | 40.55 | 40.92 | 9,873,339 | +0.26(+0.64%) |
May 17, 2016 | 40.72 | 40.84 | 40.40 | 40.66 | 15,757,340 | -0.25(-0.60%) |
May 16, 2016 | 40.25 | 40.99 | 40.11 | 40.90 | 8,883,337 | +0.58(+1.43%) |
May 13, 2016 | 40.49 | 40.80 | 40.29 | 40.33 | 9,519,524 | -0.18(-0.44%) |
May 12, 2016 | 40.86 | 40.88 | 40.37 | 40.51 | 11,014,688 | -0.14(-0.35%) |
May 11, 2016 | 40.94 | 41.01 | 40.61 | 40.65 | 8,781,690 | -0.28(-0.68%) |
May 10, 2016 | 40.77 | 40.96 | 40.71 | 40.93 | 8,665,907 | +0.43(+1.07%) |
May 09, 2016 | 40.10 | 40.66 | 40.05 | 40.49 | 10,655,538 | +0.37(+0.93%) |
May 06, 2016 | 40.28 | 40.40 | 39.71 | 40.12 | 14,063,654 | -0.37(-0.91%) |
May 05, 2016 | 40.63 | 40.72 | 39.92 | 40.49 | 14,996,593 | -0.54(-1.31%) |
May 04, 2016 | 40.95 | 41.20 | 40.77 | 41.02 | 10,295,489 | -0.20(-0.49%) |
May 03, 2016 | 41.27 | 41.50 | 41.05 | 41.23 | 10,155,552 | -0.16(-0.40%) |
May 02, 2016 | 41.05 | 41.44 | 40.94 | 41.39 | 12,931,448 | +0.34(+0.84%) |
Apr 29, 2016 | 41.65 | 41.65 | 40.84 | 41.05 | 17,673,232 | -0.67(-1.61%) |
Apr 28, 2016 | 41.83 | 42.09 | 41.57 | 41.72 | 12,150,983 | -0.43(-1.01%) |
Apr 27, 2016 | 41.96 | 42.38 | 41.96 | 42.15 | 9,274,051 | +0.20(+0.48%) |
Apr 26, 2016 | 42.22 | 42.23 | 41.82 | 41.94 | 9,654,911 | -0.13(-0.32%) |
Apr 25, 2016 | 42.27 | 42.39 | 41.91 | 42.08 | 11,062,690 | -0.39(-0.92%) |
Apr 22, 2016 | 42.43 | 42.69 | 42.30 | 42.47 | 9,477,201 | +0.10(+0.25%) |
Apr 21, 2016 | 42.17 | 42.69 | 42.15 | 42.36 | 14,075,564 | +0.02(+0.04%) |
Apr 20, 2016 | 42.78 | 42.96 | 42.24 | 42.35 | 11,384,139 | -0.21(-0.49%) |
Apr 19, 2016 | 42.46 | 42.95 | 42.08 | 42.56 | 10,212,967 | +0.26(+0.62%) |
Apr 18, 2016 | 42.02 | 42.54 | 41.85 | 42.30 | 10,413,391 | +0.28(+0.66%) |
Apr 15, 2016 | 42.31 | 42.33 | 41.83 | 42.02 | 11,268,784 | -0.23(-0.55%) |
Apr 14, 2016 | 41.93 | 42.36 | 41.87 | 42.25 | 11,136,314 | +0.37(+0.88%) |
Apr 13, 2016 | 41.51 | 41.91 | 41.36 | 41.88 | 11,282,183 | +0.46(+1.12%) |
Apr 12, 2016 | 41.14 | 41.73 | 41.12 | 41.42 | 7,932,131 | +0.22(+0.53%) |
Apr 11, 2016 | 41.44 | 41.72 | 41.15 | 41.20 | 9,439,803 | -0.23(-0.56%) |
Apr 08, 2016 | 41.73 | 41.84 | 41.24 | 41.44 | 9,335,478 | -0.04(-0.11%) |
Apr 07, 2016 | 41.42 | 41.75 | 41.20 | 41.48 | 14,077,633 | -0.16(-0.38%) |
Apr 06, 2016 | 40.68 | 41.76 | 40.67 | 41.64 | 16,674,134 | +1.04(+2.56%) |
Apr 05, 2016 | 40.49 | 40.96 | 40.41 | 40.60 | 12,025,454 | -0.12(-0.29%) |
Apr 04, 2016 | 40.35 | 40.89 | 40.23 | 40.72 | 13,693,800 | +0.52(+1.30%) |
Apr 01, 2016 | 39.30 | 40.26 | 39.25 | 40.19 | 11,601,042 | +0.59(+1.49%) |
Mar 31, 2016 | 39.73 | 40.03 | 39.49 | 39.60 | 11,135,854 | -0.23(-0.58%) |
Mar 30, 2016 | 40.03 | 40.08 | 39.75 | 39.83 | 8,555,855 | -0.07(-0.19%) |
Mar 29, 2016 | 39.60 | 39.98 | 39.35 | 39.91 | 9,855,134 | +0.37(+0.93%) |
Mar 28, 2016 | 39.76 | 39.88 | 39.40 | 39.54 | 8,078,628 | -0.18(-0.45%) |
Mar 24, 2016 | 39.51 | 39.72 | 39.72 | 39.72 | 10,108,777 | -0.01(-0.02%) |
Mar 23, 2016 | 40.12 | 40.12 | 39.56 | 39.73 | 13,290,285 | +0.04(+0.09%) |
Mar 22, 2016 | 39.35 | 40.01 | 39.33 | 39.69 | 12,421,595 | +0.17(+0.44%) |
Mar 21, 2016 | 39.17 | 39.54 | 38.99 | 39.52 | 10,216,889 | +0.41(+1.05%) |
Mar 18, 2016 | 38.73 | 39.23 | 38.61 | 39.11 | 19,271,500 | +0.54(+1.40%) |
Mar 17, 2016 | 38.87 | 38.90 | 38.42 | 38.57 | 12,797,145 | -0.31(-0.79%) |
Mar 16, 2016 | 39.15 | 39.15 | 38.59 | 38.88 | 13,335,490 | -0.36(-0.92%) |
Mar 15, 2016 | 39.28 | 39.40 | 38.88 | 39.24 | 12,105,556 | -0.49(-1.24%) |
Mar 14, 2016 | 39.78 | 39.91 | 39.55 | 39.73 | 8,728,260 | -0.09(-0.23%) |
Mar 11, 2016 | 39.68 | 40.01 | 39.50 | 39.82 | 20,751,964 | +0.46(+1.18%) |
Mar 10, 2016 | 39.10 | 39.50 | 38.90 | 39.35 | 16,532,378 | +0.50(+1.30%) |
Mar 09, 2016 | 39.01 | 39.24 | 38.66 | 38.85 | 12,323,462 | -0.07(-0.17%) |
Mar 08, 2016 | 38.85 | 39.27 | 38.79 | 38.92 | 11,144,372 | -0.14(-0.36%) |
Mar 07, 2016 | 38.46 | 39.27 | 38.40 | 39.06 | 10,062,538 | +0.42(+1.08%) |
Mar 04, 2016 | 38.47 | 38.80 | 38.21 | 38.64 | 12,245,275 | -0.01(-0.04%) |
Mar 03, 2016 | 38.72 | 38.78 | 37.95 | 38.66 | 13,219,676 | -0.13(-0.33%) |
Mar 02, 2016 | 38.31 | 38.91 | 38.23 | 38.78 | 16,137,776 | +0.39(+1.01%) |