Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 39.06 | 39.30 | 38.52 | 39.25 | 10,314,148 | +0.31(+0.79%) |
May 27, 2016 | 38.68 | 38.94 | 38.94 | 38.94 | 6,100,272 | +0.33(+0.84%) |
May 26, 2016 | 39.26 | 39.38 | 38.29 | 38.62 | 9,424,472 | -0.67(-1.70%) |
May 25, 2016 | 39.45 | 39.84 | 39.18 | 39.29 | 8,416,004 | -0.12(-0.30%) |
May 24, 2016 | 38.93 | 39.53 | 38.88 | 39.40 | 10,363,777 | +0.61(+1.58%) |
May 23, 2016 | 38.84 | 39.38 | 38.76 | 38.79 | 5,786,598 | -0.14(-0.35%) |
May 20, 2016 | 39.21 | 39.58 | 38.81 | 38.93 | 6,604,260 | +0.00(+0.00%) |
May 19, 2016 | 39.08 | 39.63 | 38.43 | 38.93 | 9,811,105 | -0.69(-1.73%) |
May 18, 2016 | 39.24 | 40.33 | 39.24 | 39.61 | 11,496,391 | +0.17(+0.44%) |
May 17, 2016 | 38.65 | 40.10 | 38.61 | 39.44 | 17,940,722 | +0.61(+1.56%) |
May 16, 2016 | 38.43 | 38.98 | 37.98 | 38.84 | 13,622,088 | +1.26(+3.37%) |
May 13, 2016 | 36.80 | 38.09 | 36.80 | 37.57 | 11,912,400 | +0.48(+1.29%) |
May 12, 2016 | 38.33 | 38.36 | 36.70 | 37.09 | 14,896,799 | -1.11(-2.91%) |
May 11, 2016 | 38.55 | 39.12 | 38.19 | 38.20 | 10,006,971 | -0.59(-1.51%) |
May 10, 2016 | 38.38 | 38.87 | 38.30 | 38.79 | 10,296,470 | +0.50(+1.30%) |
May 09, 2016 | 38.03 | 38.69 | 37.92 | 38.29 | 11,639,486 | +0.45(+1.18%) |
May 06, 2016 | 37.46 | 38.04 | 36.86 | 37.85 | 11,971,427 | +0.26(+0.69%) |
May 05, 2016 | 37.44 | 38.05 | 37.31 | 37.59 | 11,409,239 | +0.29(+0.77%) |
May 04, 2016 | 38.14 | 38.31 | 37.06 | 37.30 | 16,578,133 | -1.34(-3.47%) |
May 03, 2016 | 38.64 | 38.89 | 37.66 | 38.64 | 15,906,298 | +0.68(+1.78%) |
May 02, 2016 | 37.91 | 38.25 | 37.64 | 37.96 | 11,887,720 | +0.45(+1.20%) |
Apr 29, 2016 | 38.31 | 38.45 | 37.11 | 37.51 | 18,504,482 | -1.07(-2.78%) |
Apr 28, 2016 | 39.11 | 39.43 | 38.49 | 38.58 | 11,363,420 | -0.75(-1.90%) |
Apr 27, 2016 | 39.39 | 39.83 | 38.96 | 39.33 | 10,105,631 | +0.09(+0.23%) |
Apr 26, 2016 | 39.75 | 40.08 | 38.76 | 39.24 | 12,824,641 | -0.31(-0.77%) |
Apr 25, 2016 | 40.08 | 40.40 | 39.42 | 39.55 | 9,745,519 | -0.62(-1.55%) |
Apr 22, 2016 | 39.10 | 40.21 | 38.87 | 40.17 | 15,838,694 | -0.32(-0.78%) |
Apr 21, 2016 | 41.66 | 41.69 | 40.28 | 40.48 | 17,024,658 | -1.47(-3.50%) |
Apr 20, 2016 | 42.22 | 42.79 | 41.93 | 41.95 | 9,327,274 | -0.24(-0.58%) |
Apr 19, 2016 | 42.03 | 42.68 | 41.95 | 42.19 | 9,729,972 | +0.29(+0.69%) |
Apr 18, 2016 | 42.90 | 42.90 | 41.60 | 41.91 | 12,957,287 | -0.86(-2.00%) |
Apr 15, 2016 | 43.88 | 43.94 | 42.45 | 42.76 | 13,132,256 | -0.89(-2.04%) |
Apr 14, 2016 | 44.07 | 44.83 | 43.46 | 43.65 | 17,667,404 | +0.41(+0.94%) |
Apr 13, 2016 | 42.45 | 43.33 | 42.19 | 43.25 | 12,077,317 | +1.27(+3.02%) |
Apr 12, 2016 | 42.16 | 42.55 | 41.88 | 41.98 | 9,169,266 | +0.07(+0.17%) |
Apr 11, 2016 | 42.19 | 43.03 | 41.86 | 41.91 | 9,864,298 | +0.23(+0.56%) |
Apr 08, 2016 | 41.50 | 41.97 | 41.10 | 41.67 | 6,492,666 | +0.44(+1.07%) |
Apr 07, 2016 | 42.31 | 42.47 | 40.88 | 41.23 | 11,590,528 | -1.26(-2.97%) |
Apr 06, 2016 | 42.51 | 42.60 | 42.18 | 42.49 | 6,156,836 | +0.04(+0.08%) |
Apr 05, 2016 | 42.28 | 43.04 | 42.06 | 42.46 | 7,227,910 | +0.01(+0.02%) |
Apr 04, 2016 | 42.41 | 43.50 | 42.10 | 42.45 | 8,734,789 | +0.13(+0.30%) |
Apr 01, 2016 | 42.76 | 42.82 | 42.08 | 42.32 | 15,476,133 | -1.50(-3.43%) |
Mar 31, 2016 | 44.44 | 44.78 | 43.81 | 43.82 | 7,276,240 | -0.59(-1.32%) |
Mar 30, 2016 | 44.60 | 45.08 | 44.37 | 44.41 | 6,417,846 | +0.18(+0.41%) |
Mar 29, 2016 | 43.30 | 44.27 | 43.24 | 44.23 | 8,110,361 | +0.84(+1.93%) |
Mar 28, 2016 | 43.12 | 43.67 | 43.00 | 43.39 | 6,539,367 | +0.32(+0.75%) |
Mar 24, 2016 | 43.64 | 43.07 | 43.07 | 43.07 | 10,151,740 | -0.96(-2.19%) |
Mar 23, 2016 | 44.64 | 44.77 | 43.75 | 44.03 | 9,755,950 | -0.43(-0.97%) |
Mar 22, 2016 | 43.85 | 44.77 | 43.39 | 44.46 | 14,831,790 | -0.66(-1.46%) |
Mar 21, 2016 | 45.05 | 45.46 | 44.96 | 45.12 | 8,091,903 | +0.06(+0.14%) |
Mar 18, 2016 | 43.81 | 45.28 | 43.73 | 45.06 | 13,868,722 | +1.29(+2.94%) |
Mar 17, 2016 | 43.73 | 43.91 | 43.26 | 43.77 | 7,306,961 | -0.13(-0.31%) |
Mar 16, 2016 | 42.73 | 43.93 | 42.64 | 43.90 | 7,083,242 | +0.91(+2.11%) |
Mar 15, 2016 | 43.05 | 43.16 | 42.70 | 43.00 | 5,278,521 | -0.12(-0.27%) |
Mar 14, 2016 | 42.76 | 43.43 | 42.60 | 43.11 | 6,437,901 | +0.18(+0.42%) |
Mar 11, 2016 | 42.73 | 43.27 | 42.57 | 42.93 | 7,399,792 | +0.62(+1.47%) |
Mar 10, 2016 | 42.31 | 42.75 | 41.66 | 42.31 | 9,212,759 | +0.23(+0.56%) |
Mar 09, 2016 | 41.69 | 42.26 | 41.61 | 42.08 | 9,385,160 | +0.47(+1.12%) |
Mar 08, 2016 | 42.05 | 42.40 | 41.42 | 41.61 | 15,202,437 | -1.95(-4.48%) |
Mar 07, 2016 | 43.43 | 43.64 | 43.09 | 43.56 | 9,210,728 | -0.25(-0.58%) |
Mar 04, 2016 | 44.17 | 44.20 | 43.63 | 43.81 | 9,460,100 | -0.11(-0.25%) |
Mar 03, 2016 | 43.74 | 44.12 | 43.53 | 43.92 | 9,834,860 | +0.22(+0.49%) |
Mar 02, 2016 | 43.30 | 43.73 | 42.86 | 43.71 | 9,928,595 | -0.32(-0.72%) |