Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 44.83 | 44.84 | 44.40 | 44.71 | 2,087,320 | -0.02(-0.04%) |
May 27, 2016 | 44.53 | 44.73 | 44.73 | 44.73 | 1,484,278 | +0.30(+0.67%) |
May 26, 2016 | 44.07 | 44.50 | 43.92 | 44.43 | 1,108,517 | +0.34(+0.77%) |
May 25, 2016 | 44.19 | 44.30 | 43.94 | 44.09 | 1,531,315 | -0.05(-0.11%) |
May 24, 2016 | 43.74 | 44.26 | 43.51 | 44.14 | 1,443,896 | +0.66(+1.51%) |
May 23, 2016 | 43.42 | 43.63 | 43.19 | 43.48 | 1,074,725 | +0.02(+0.04%) |
May 20, 2016 | 43.25 | 43.75 | 43.02 | 43.46 | 1,611,791 | +0.51(+1.18%) |
May 19, 2016 | 43.10 | 43.23 | 42.52 | 42.95 | 1,422,009 | -0.32(-0.73%) |
May 18, 2016 | 43.14 | 43.64 | 42.99 | 43.27 | 1,359,966 | -0.02(-0.04%) |
May 17, 2016 | 43.50 | 43.79 | 43.17 | 43.29 | 1,905,114 | -0.29(-0.67%) |
May 16, 2016 | 43.36 | 43.84 | 43.10 | 43.58 | 1,639,337 | +0.23(+0.54%) |
May 13, 2016 | 43.49 | 43.75 | 43.29 | 43.34 | 1,257,276 | -0.20(-0.46%) |
May 12, 2016 | 43.44 | 43.68 | 43.27 | 43.54 | 1,204,483 | +0.22(+0.50%) |
May 11, 2016 | 43.62 | 43.77 | 43.25 | 43.33 | 1,521,561 | -0.29(-0.67%) |
May 10, 2016 | 43.17 | 43.66 | 43.00 | 43.62 | 1,702,812 | +0.57(+1.33%) |
May 09, 2016 | 42.70 | 43.15 | 42.63 | 43.05 | 2,031,044 | +0.35(+0.82%) |
May 06, 2016 | 42.40 | 42.70 | 42.18 | 42.70 | 1,854,719 | +0.25(+0.59%) |
May 05, 2016 | 42.78 | 42.93 | 42.37 | 42.45 | 3,258,498 | -0.29(-0.68%) |
May 04, 2016 | 42.66 | 43.03 | 42.51 | 42.74 | 2,926,504 | -0.19(-0.45%) |
May 03, 2016 | 43.31 | 43.44 | 42.70 | 42.93 | 2,664,372 | -0.79(-1.81%) |
May 02, 2016 | 43.41 | 44.14 | 43.30 | 43.72 | 3,704,242 | +0.31(+0.71%) |
Apr 29, 2016 | 43.09 | 43.49 | 42.99 | 43.41 | 4,043,723 | +0.30(+0.70%) |
Apr 28, 2016 | 42.71 | 43.39 | 42.66 | 43.11 | 2,805,312 | +0.18(+0.43%) |
Apr 27, 2016 | 43.03 | 43.34 | 42.59 | 42.93 | 2,794,046 | -0.35(-0.81%) |
Apr 26, 2016 | 43.13 | 43.44 | 43.00 | 43.28 | 1,939,800 | +0.29(+0.68%) |
Apr 25, 2016 | 43.22 | 43.26 | 42.85 | 42.99 | 1,665,132 | -0.24(-0.56%) |
Apr 22, 2016 | 43.13 | 43.37 | 42.89 | 43.23 | 1,926,091 | +0.05(+0.12%) |
Apr 21, 2016 | 43.88 | 44.01 | 43.15 | 43.18 | 2,754,900 | -0.83(-1.89%) |
Apr 20, 2016 | 45.36 | 45.45 | 43.09 | 44.01 | 4,913,457 | -0.92(-2.04%) |
Apr 19, 2016 | 44.40 | 45.00 | 44.40 | 44.93 | 2,773,577 | +0.58(+1.31%) |
Apr 18, 2016 | 43.83 | 44.39 | 43.83 | 44.34 | 1,753,755 | +0.47(+1.06%) |
Apr 15, 2016 | 44.02 | 44.28 | 43.74 | 43.88 | 3,088,731 | -0.22(-0.49%) |
Apr 14, 2016 | 44.38 | 44.48 | 44.03 | 44.09 | 1,746,193 | -0.19(-0.43%) |
Apr 13, 2016 | 44.36 | 44.39 | 43.85 | 44.29 | 2,205,379 | +0.24(+0.55%) |
Apr 12, 2016 | 43.77 | 44.16 | 43.62 | 44.04 | 1,850,923 | +0.20(+0.46%) |
Apr 11, 2016 | 43.84 | 44.01 | 43.71 | 43.84 | 1,668,083 | +0.12(+0.29%) |
Apr 08, 2016 | 43.88 | 43.95 | 43.50 | 43.72 | 1,526,221 | +0.18(+0.42%) |
Apr 07, 2016 | 43.70 | 44.04 | 43.40 | 43.54 | 1,889,064 | -0.27(-0.63%) |
Apr 06, 2016 | 43.61 | 43.92 | 43.50 | 43.81 | 2,320,757 | +0.24(+0.55%) |
Apr 05, 2016 | 43.94 | 43.94 | 43.27 | 43.57 | 3,671,769 | -0.57(-1.28%) |
Apr 04, 2016 | 44.40 | 44.56 | 43.70 | 44.14 | 2,244,145 | -0.37(-0.82%) |
Apr 01, 2016 | 43.70 | 44.57 | 43.63 | 44.50 | 2,726,371 | +0.66(+1.50%) |
Mar 31, 2016 | 43.85 | 44.19 | 43.77 | 43.84 | 2,155,759 | -0.12(-0.27%) |
Mar 30, 2016 | 43.74 | 43.99 | 43.56 | 43.96 | 2,008,453 | +0.35(+0.80%) |
Mar 29, 2016 | 43.34 | 43.66 | 43.27 | 43.61 | 2,255,462 | +0.13(+0.31%) |
Mar 28, 2016 | 43.33 | 43.64 | 43.09 | 43.48 | 1,577,550 | +0.18(+0.42%) |
Mar 24, 2016 | 42.98 | 43.29 | 43.29 | 43.29 | 1,253,793 | +0.06(+0.13%) |
Mar 23, 2016 | 43.11 | 43.44 | 42.77 | 43.24 | 1,822,496 | +0.11(+0.25%) |
Mar 22, 2016 | 43.28 | 43.46 | 43.00 | 43.13 | 1,947,690 | -0.17(-0.40%) |
Mar 21, 2016 | 43.58 | 43.58 | 43.10 | 43.30 | 1,827,474 | -0.22(-0.50%) |
Mar 18, 2016 | 44.15 | 44.17 | 43.40 | 43.52 | 3,809,497 | -0.47(-1.08%) |
Mar 17, 2016 | 43.02 | 44.15 | 43.02 | 43.99 | 5,163,312 | +0.87(+2.03%) |
Mar 16, 2016 | 42.61 | 43.29 | 42.52 | 43.12 | 1,589,258 | +0.61(+1.43%) |
Mar 15, 2016 | 42.35 | 42.65 | 42.05 | 42.51 | 1,696,754 | +0.02(+0.06%) |
Mar 14, 2016 | 42.25 | 42.64 | 42.25 | 42.49 | 1,325,597 | +0.30(+0.71%) |
Mar 11, 2016 | 42.24 | 42.49 | 41.89 | 42.19 | 2,456,425 | +0.23(+0.56%) |
Mar 10, 2016 | 42.18 | 42.40 | 41.76 | 41.95 | 2,521,692 | -0.21(-0.49%) |
Mar 09, 2016 | 42.30 | 42.46 | 42.00 | 42.16 | 3,543,519 | -0.40(-0.94%) |
Mar 08, 2016 | 42.93 | 43.04 | 42.41 | 42.56 | 3,067,996 | -0.62(-1.43%) |
Mar 07, 2016 | 42.81 | 43.35 | 42.77 | 43.18 | 2,385,324 | +0.11(+0.25%) |
Mar 04, 2016 | 42.62 | 43.16 | 42.45 | 43.07 | 1,650,724 | +0.42(+0.98%) |
Mar 03, 2016 | 42.30 | 42.82 | 42.14 | 42.65 | 2,353,199 | +0.37(+0.89%) |
Mar 02, 2016 | 41.91 | 42.39 | 41.86 | 42.28 | 2,286,583 | +0.15(+0.36%) |