Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 39.23 | 39.41 | 38.94 | 39.35 | 5,266,504 | +0.14(+0.35%) |
May 27, 2016 | 38.74 | 39.21 | 39.21 | 39.21 | 3,579,620 | +0.50(+1.29%) |
May 26, 2016 | 39.43 | 39.54 | 38.51 | 38.71 | 5,418,929 | -0.69(-1.74%) |
May 25, 2016 | 39.67 | 40.10 | 39.29 | 39.40 | 4,794,357 | -0.25(-0.63%) |
May 24, 2016 | 39.18 | 39.83 | 39.07 | 39.65 | 3,793,306 | +0.55(+1.40%) |
May 23, 2016 | 39.08 | 39.42 | 39.02 | 39.10 | 4,156,186 | +0.02(+0.05%) |
May 20, 2016 | 39.22 | 39.82 | 38.98 | 39.08 | 4,528,728 | +0.02(+0.05%) |
May 19, 2016 | 39.60 | 39.79 | 38.44 | 39.06 | 6,146,529 | -0.68(-1.70%) |
May 18, 2016 | 38.91 | 40.05 | 38.83 | 39.74 | 6,515,540 | +0.65(+1.66%) |
May 17, 2016 | 38.95 | 39.79 | 38.91 | 39.09 | 5,572,652 | -0.03(-0.07%) |
May 16, 2016 | 38.54 | 39.25 | 38.28 | 39.12 | 6,541,251 | +0.62(+1.61%) |
May 13, 2016 | 38.38 | 39.13 | 38.27 | 38.50 | 5,922,623 | +0.31(+0.82%) |
May 12, 2016 | 39.14 | 39.25 | 37.84 | 38.18 | 6,121,247 | -0.82(-2.11%) |
May 11, 2016 | 39.55 | 40.40 | 38.98 | 39.01 | 7,691,441 | -0.69(-1.73%) |
May 10, 2016 | 39.17 | 39.75 | 39.00 | 39.69 | 5,680,778 | +0.61(+1.56%) |
May 09, 2016 | 38.71 | 39.43 | 38.67 | 39.08 | 5,933,014 | +0.43(+1.10%) |
May 06, 2016 | 38.41 | 38.85 | 37.74 | 38.66 | 7,071,323 | +0.19(+0.48%) |
May 05, 2016 | 38.68 | 39.04 | 38.34 | 38.47 | 6,443,852 | -0.12(-0.31%) |
May 04, 2016 | 39.65 | 39.66 | 38.34 | 38.59 | 8,214,799 | -1.37(-3.43%) |
May 03, 2016 | 40.97 | 41.02 | 39.78 | 39.96 | 6,715,278 | -0.81(-1.98%) |
May 02, 2016 | 41.34 | 41.68 | 40.69 | 40.77 | 5,917,256 | -0.56(-1.34%) |
Apr 29, 2016 | 40.86 | 41.35 | 40.26 | 41.32 | 11,903,463 | +0.51(+1.25%) |
Apr 28, 2016 | 42.13 | 42.37 | 40.72 | 40.81 | 9,120,321 | -1.40(-3.31%) |
Apr 27, 2016 | 42.78 | 43.41 | 42.10 | 42.21 | 8,955,122 | -0.57(-1.32%) |
Apr 26, 2016 | 43.62 | 44.00 | 42.53 | 42.78 | 6,881,090 | -0.62(-1.43%) |
Apr 25, 2016 | 43.82 | 44.14 | 43.32 | 43.40 | 4,597,387 | -0.37(-0.85%) |
Apr 22, 2016 | 42.87 | 44.26 | 42.76 | 43.77 | 10,343,175 | -0.44(-1.01%) |
Apr 21, 2016 | 44.46 | 44.46 | 42.86 | 44.21 | 10,658,061 | +0.63(+1.45%) |
Apr 20, 2016 | 43.83 | 44.00 | 43.55 | 43.58 | 7,197,410 | -0.07(-0.17%) |
Apr 19, 2016 | 43.64 | 44.00 | 43.32 | 43.66 | 5,476,532 | +0.03(+0.06%) |
Apr 18, 2016 | 43.95 | 43.95 | 43.32 | 43.63 | 4,622,067 | +0.06(+0.13%) |
Apr 15, 2016 | 43.68 | 43.70 | 42.99 | 43.57 | 6,273,009 | +0.31(+0.71%) |
Apr 14, 2016 | 42.83 | 43.55 | 42.64 | 43.27 | 8,103,241 | +0.81(+1.90%) |
Apr 13, 2016 | 41.75 | 42.60 | 41.46 | 42.46 | 8,333,844 | +1.10(+2.67%) |
Apr 12, 2016 | 41.11 | 41.64 | 40.97 | 41.36 | 4,685,512 | +0.26(+0.63%) |
Apr 11, 2016 | 41.45 | 42.25 | 41.09 | 41.10 | 6,969,784 | -0.12(-0.29%) |
Apr 08, 2016 | 40.67 | 41.36 | 40.44 | 41.22 | 5,166,202 | +0.79(+1.95%) |
Apr 07, 2016 | 40.42 | 41.17 | 40.12 | 40.43 | 6,394,747 | -0.02(-0.05%) |
Apr 06, 2016 | 40.43 | 40.63 | 39.92 | 40.45 | 4,404,110 | +0.04(+0.09%) |
Apr 05, 2016 | 40.58 | 40.91 | 40.32 | 40.42 | 5,375,228 | -0.44(-1.09%) |
Apr 04, 2016 | 41.46 | 41.78 | 40.76 | 40.86 | 5,634,289 | -0.42(-1.01%) |
Apr 01, 2016 | 41.13 | 41.35 | 40.40 | 41.28 | 6,718,479 | -0.22(-0.54%) |
Mar 31, 2016 | 41.66 | 42.02 | 41.48 | 41.50 | 5,608,576 | -0.17(-0.40%) |
Mar 30, 2016 | 41.61 | 42.00 | 41.47 | 41.67 | 5,172,782 | +0.31(+0.76%) |
Mar 29, 2016 | 40.76 | 41.36 | 40.70 | 41.35 | 5,328,347 | +0.77(+1.89%) |
Mar 28, 2016 | 40.83 | 41.15 | 40.35 | 40.58 | 5,891,904 | -0.23(-0.57%) |
Mar 24, 2016 | 41.08 | 40.81 | 40.81 | 40.81 | 6,434,766 | -0.34(-0.83%) |
Mar 23, 2016 | 41.43 | 41.62 | 40.91 | 41.16 | 4,722,081 | -0.17(-0.40%) |
Mar 22, 2016 | 41.25 | 41.73 | 41.08 | 41.32 | 6,801,759 | -0.35(-0.84%) |
Mar 21, 2016 | 41.22 | 42.05 | 41.22 | 41.68 | 6,695,703 | +0.45(+1.10%) |
Mar 18, 2016 | 40.39 | 41.30 | 40.23 | 41.22 | 10,533,325 | +0.83(+2.06%) |
Mar 17, 2016 | 40.83 | 40.94 | 40.30 | 40.39 | 6,614,822 | -0.51(-1.25%) |
Mar 16, 2016 | 40.29 | 41.02 | 40.12 | 40.90 | 5,180,544 | +0.49(+1.22%) |
Mar 15, 2016 | 40.30 | 40.57 | 39.98 | 40.41 | 6,348,080 | -0.19(-0.46%) |
Mar 14, 2016 | 39.99 | 40.79 | 39.93 | 40.59 | 6,561,932 | +0.45(+1.13%) |
Mar 11, 2016 | 39.40 | 40.26 | 39.28 | 40.14 | 7,191,041 | +0.99(+2.53%) |
Mar 10, 2016 | 39.27 | 39.43 | 38.60 | 39.15 | 5,495,908 | -0.06(-0.14%) |
Mar 09, 2016 | 38.64 | 39.29 | 38.27 | 39.20 | 7,519,748 | +0.68(+1.76%) |
Mar 08, 2016 | 37.65 | 38.93 | 37.04 | 38.53 | 9,210,963 | +0.10(+0.27%) |
Mar 07, 2016 | 38.10 | 38.76 | 37.71 | 38.42 | 7,341,148 | -0.02(-0.05%) |
Mar 04, 2016 | 39.05 | 39.13 | 38.16 | 38.44 | 7,465,470 | -0.49(-1.26%) |
Mar 03, 2016 | 38.91 | 39.03 | 38.36 | 38.93 | 6,598,870 | +0.08(+0.21%) |
Mar 02, 2016 | 39.30 | 39.36 | 38.51 | 38.85 | 7,190,047 | -0.52(-1.32%) |