Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 38.96 | 39.27 | 38.79 | 39.02 | 2,369,994 | +0.19(+0.49%) |
May 27, 2016 | 38.30 | 38.83 | 38.83 | 38.83 | 1,716,390 | +0.48(+1.25%) |
May 26, 2016 | 38.93 | 39.09 | 38.28 | 38.35 | 1,798,723 | -0.50(-1.28%) |
May 25, 2016 | 37.65 | 39.00 | 37.65 | 38.84 | 3,050,586 | +1.29(+3.44%) |
May 24, 2016 | 36.87 | 37.78 | 36.74 | 37.55 | 2,237,763 | +0.48(+1.29%) |
May 23, 2016 | 37.27 | 37.61 | 36.98 | 37.07 | 1,927,219 | -0.13(-0.35%) |
May 20, 2016 | 36.72 | 37.20 | 36.70 | 37.20 | 2,413,393 | +0.38(+1.04%) |
May 19, 2016 | 36.65 | 37.33 | 36.44 | 36.82 | 1,641,369 | +0.20(+0.55%) |
May 18, 2016 | 37.23 | 37.59 | 36.53 | 36.62 | 2,732,435 | -0.91(-2.42%) |
May 17, 2016 | 37.39 | 37.95 | 36.91 | 37.53 | 2,517,397 | +0.17(+0.47%) |
May 16, 2016 | 36.81 | 37.52 | 36.71 | 37.35 | 2,135,036 | +0.48(+1.30%) |
May 13, 2016 | 37.60 | 37.79 | 36.51 | 36.87 | 2,110,559 | -0.84(-2.22%) |
May 12, 2016 | 38.02 | 38.18 | 37.24 | 37.71 | 2,663,873 | -0.31(-0.83%) |
May 11, 2016 | 39.51 | 39.51 | 38.01 | 38.02 | 4,114,046 | -1.86(-4.66%) |
May 10, 2016 | 39.57 | 40.04 | 39.35 | 39.88 | 1,959,422 | +0.38(+0.95%) |
May 09, 2016 | 39.46 | 39.82 | 39.33 | 39.51 | 1,358,339 | +0.04(+0.11%) |
May 06, 2016 | 39.32 | 39.91 | 38.90 | 39.46 | 1,482,300 | -0.10(-0.24%) |
May 05, 2016 | 40.06 | 40.06 | 39.43 | 39.56 | 1,514,250 | -0.36(-0.90%) |
May 04, 2016 | 39.87 | 40.34 | 39.68 | 39.91 | 1,266,533 | -0.25(-0.63%) |
May 03, 2016 | 40.32 | 40.44 | 39.51 | 40.17 | 1,707,278 | -0.42(-1.03%) |
May 02, 2016 | 41.38 | 41.53 | 40.53 | 40.59 | 1,961,155 | -0.58(-1.42%) |
Apr 29, 2016 | 41.83 | 41.83 | 40.83 | 41.17 | 3,528,783 | -0.89(-2.11%) |
Apr 28, 2016 | 43.59 | 43.59 | 41.96 | 42.06 | 2,118,200 | -1.61(-3.69%) |
Apr 27, 2016 | 42.87 | 44.09 | 42.46 | 43.67 | 4,175,635 | +0.67(+1.56%) |
Apr 26, 2016 | 42.21 | 43.06 | 41.95 | 43.00 | 1,672,039 | +0.97(+2.30%) |
Apr 25, 2016 | 42.90 | 43.06 | 41.89 | 42.03 | 1,837,448 | -0.81(-1.89%) |
Apr 22, 2016 | 42.30 | 43.11 | 42.30 | 42.84 | 1,653,475 | +0.33(+0.78%) |
Apr 21, 2016 | 42.63 | 42.98 | 42.44 | 42.51 | 2,476,598 | +0.13(+0.31%) |
Apr 20, 2016 | 42.05 | 42.83 | 41.99 | 42.38 | 2,176,344 | +0.51(+1.23%) |
Apr 19, 2016 | 41.81 | 42.27 | 41.72 | 41.87 | 2,289,677 | +0.10(+0.25%) |
Apr 18, 2016 | 41.85 | 42.01 | 41.48 | 41.76 | 1,554,379 | -0.12(-0.29%) |
Apr 15, 2016 | 41.81 | 42.14 | 41.59 | 41.89 | 1,611,988 | +0.17(+0.42%) |
Apr 14, 2016 | 41.94 | 42.24 | 41.65 | 41.71 | 1,913,688 | -0.07(-0.17%) |
Apr 13, 2016 | 41.17 | 41.92 | 40.94 | 41.78 | 2,571,857 | +0.68(+1.65%) |
Apr 12, 2016 | 40.67 | 41.22 | 40.31 | 41.10 | 2,805,623 | +0.65(+1.59%) |
Apr 11, 2016 | 40.81 | 41.68 | 40.43 | 40.46 | 4,324,528 | -0.51(-1.26%) |
Apr 08, 2016 | 42.95 | 43.11 | 40.89 | 40.97 | 5,596,378 | -1.73(-4.04%) |
Apr 07, 2016 | 43.59 | 45.63 | 42.12 | 42.70 | 11,783,328 | +0.14(+0.33%) |
Apr 06, 2016 | 42.81 | 43.02 | 42.00 | 42.56 | 4,628,519 | -0.22(-0.51%) |
Apr 05, 2016 | 42.73 | 43.12 | 42.55 | 42.77 | 2,733,961 | -0.18(-0.43%) |
Apr 04, 2016 | 43.05 | 43.38 | 42.84 | 42.96 | 2,283,015 | -0.21(-0.48%) |
Apr 01, 2016 | 43.23 | 43.39 | 42.12 | 43.17 | 2,403,056 | -0.11(-0.26%) |
Mar 31, 2016 | 42.93 | 43.45 | 42.61 | 43.28 | 1,855,031 | +0.04(+0.10%) |
Mar 30, 2016 | 43.17 | 43.59 | 43.01 | 43.24 | 1,797,439 | +0.05(+0.12%) |
Mar 29, 2016 | 42.98 | 43.30 | 42.60 | 43.18 | 1,823,485 | +0.29(+0.67%) |
Mar 28, 2016 | 43.10 | 43.29 | 42.73 | 42.90 | 2,735,622 | -0.17(-0.40%) |
Mar 24, 2016 | 43.17 | 43.07 | 43.07 | 43.07 | 1,099,797 | -0.05(-0.12%) |
Mar 23, 2016 | 43.53 | 43.81 | 42.98 | 43.12 | 1,142,702 | -0.62(-1.42%) |
Mar 22, 2016 | 43.99 | 44.08 | 43.42 | 43.74 | 1,162,299 | -0.24(-0.54%) |
Mar 21, 2016 | 43.82 | 44.41 | 43.69 | 43.98 | 1,502,962 | -0.05(-0.12%) |
Mar 18, 2016 | 43.25 | 44.12 | 42.68 | 44.03 | 3,687,277 | +1.02(+2.37%) |
Mar 17, 2016 | 43.00 | 43.29 | 42.37 | 43.01 | 1,852,418 | -0.25(-0.58%) |
Mar 16, 2016 | 42.63 | 43.50 | 42.47 | 43.26 | 2,056,594 | +0.34(+0.79%) |
Mar 15, 2016 | 43.73 | 43.73 | 42.74 | 42.92 | 1,943,470 | -0.78(-1.78%) |
Mar 14, 2016 | 44.08 | 44.16 | 43.22 | 43.70 | 1,749,457 | -0.49(-1.11%) |
Mar 11, 2016 | 44.25 | 44.31 | 43.45 | 44.19 | 2,207,778 | +0.51(+1.16%) |
Mar 10, 2016 | 44.53 | 44.53 | 42.77 | 43.68 | 2,439,560 | -0.90(-2.01%) |
Mar 09, 2016 | 44.88 | 45.29 | 44.13 | 44.58 | 1,923,445 | -0.11(-0.25%) |
Mar 08, 2016 | 45.21 | 45.86 | 44.53 | 44.69 | 2,536,210 | -0.72(-1.59%) |
Mar 07, 2016 | 44.60 | 45.96 | 44.49 | 45.42 | 2,699,929 | +0.67(+1.50%) |
Mar 04, 2016 | 44.35 | 44.99 | 44.24 | 44.75 | 3,063,516 | +0.58(+1.32%) |
Mar 03, 2016 | 43.11 | 44.23 | 42.96 | 44.16 | 1,833,337 | +1.33(+3.11%) |
Mar 02, 2016 | 43.03 | 43.32 | 42.20 | 42.83 | 1,634,197 | -0.28(-0.65%) |