Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 41.89 | 42.07 | 41.38 | 41.72 | 4,388,409 | -0.14(-0.34%) |
May 27, 2016 | 41.85 | 41.86 | 41.86 | 41.86 | 2,074,273 | +0.14(+0.35%) |
May 26, 2016 | 41.85 | 42.07 | 41.59 | 41.72 | 2,316,180 | -0.06(-0.13%) |
May 25, 2016 | 41.12 | 41.90 | 41.04 | 41.77 | 3,557,847 | +0.74(+1.80%) |
May 24, 2016 | 40.77 | 41.22 | 40.61 | 41.04 | 3,068,835 | +0.39(+0.95%) |
May 23, 2016 | 40.56 | 40.87 | 40.27 | 40.65 | 4,761,440 | +0.03(+0.08%) |
May 20, 2016 | 40.46 | 40.78 | 40.38 | 40.62 | 3,041,322 | +0.41(+1.02%) |
May 19, 2016 | 40.53 | 40.56 | 39.68 | 40.21 | 7,592,127 | -0.53(-1.30%) |
May 18, 2016 | 41.64 | 41.70 | 40.53 | 40.74 | 8,128,904 | -1.24(-2.96%) |
May 17, 2016 | 42.30 | 42.62 | 41.81 | 41.98 | 3,494,361 | -0.37(-0.87%) |
May 16, 2016 | 41.70 | 42.49 | 41.67 | 42.35 | 5,146,488 | +0.80(+1.93%) |
May 13, 2016 | 42.29 | 42.44 | 41.42 | 41.55 | 4,085,986 | -0.88(-2.08%) |
May 12, 2016 | 42.67 | 42.86 | 42.17 | 42.43 | 3,479,540 | +0.04(+0.09%) |
May 11, 2016 | 42.74 | 42.88 | 42.30 | 42.39 | 4,519,493 | -0.13(-0.31%) |
May 10, 2016 | 41.94 | 42.54 | 41.85 | 42.52 | 3,453,542 | +0.70(+1.67%) |
May 09, 2016 | 42.41 | 42.41 | 41.64 | 41.82 | 3,696,434 | -0.55(-1.29%) |
May 06, 2016 | 42.09 | 42.43 | 41.86 | 42.37 | 3,031,538 | +0.26(+0.62%) |
May 05, 2016 | 42.23 | 42.44 | 41.75 | 42.11 | 5,023,681 | +0.16(+0.38%) |
May 04, 2016 | 43.16 | 43.30 | 41.63 | 41.95 | 7,224,563 | -1.50(-3.46%) |
May 03, 2016 | 44.10 | 44.21 | 43.06 | 43.45 | 6,240,495 | -0.43(-0.98%) |
May 02, 2016 | 43.32 | 43.93 | 43.08 | 43.88 | 5,354,093 | +0.46(+1.06%) |
Apr 29, 2016 | 43.67 | 43.96 | 43.21 | 43.42 | 5,275,520 | -0.31(-0.71%) |
Apr 28, 2016 | 44.60 | 44.60 | 43.57 | 43.73 | 4,494,420 | -1.01(-2.26%) |
Apr 27, 2016 | 44.69 | 45.16 | 44.48 | 44.74 | 5,284,840 | +0.14(+0.32%) |
Apr 26, 2016 | 44.22 | 44.63 | 44.15 | 44.60 | 3,989,165 | +0.64(+1.45%) |
Apr 25, 2016 | 44.03 | 44.22 | 43.72 | 43.96 | 4,298,139 | -0.13(-0.29%) |
Apr 22, 2016 | 43.99 | 44.43 | 43.80 | 44.09 | 4,502,833 | +0.24(+0.54%) |
Apr 21, 2016 | 43.80 | 44.13 | 43.76 | 43.85 | 3,421,124 | +0.08(+0.18%) |
Apr 20, 2016 | 44.45 | 44.50 | 43.74 | 43.77 | 4,632,970 | -0.46(-1.04%) |
Apr 19, 2016 | 44.19 | 44.59 | 43.89 | 44.23 | 4,661,857 | +0.34(+0.78%) |
Apr 18, 2016 | 43.97 | 44.00 | 43.28 | 43.89 | 4,351,658 | -0.08(-0.18%) |
Apr 15, 2016 | 43.82 | 44.19 | 43.72 | 43.97 | 4,383,074 | +0.20(+0.45%) |
Apr 14, 2016 | 44.30 | 44.30 | 43.69 | 43.77 | 3,070,135 | -0.32(-0.72%) |
Apr 13, 2016 | 43.71 | 44.12 | 43.38 | 44.09 | 5,358,197 | +0.75(+1.72%) |
Apr 12, 2016 | 42.82 | 43.64 | 42.75 | 43.34 | 4,258,870 | +0.60(+1.39%) |
Apr 11, 2016 | 42.87 | 43.34 | 42.75 | 42.75 | 5,441,232 | -0.05(-0.11%) |
Apr 08, 2016 | 42.52 | 43.24 | 42.42 | 42.79 | 4,673,259 | +0.77(+1.83%) |
Apr 07, 2016 | 42.12 | 42.63 | 41.96 | 42.02 | 5,771,041 | -0.28(-0.66%) |
Apr 06, 2016 | 42.72 | 42.72 | 41.81 | 42.30 | 5,648,368 | -0.23(-0.54%) |
Apr 05, 2016 | 42.95 | 43.09 | 42.27 | 42.53 | 4,024,340 | -0.48(-1.11%) |
Apr 04, 2016 | 43.54 | 43.59 | 42.57 | 43.01 | 5,360,376 | -0.51(-1.17%) |
Apr 01, 2016 | 42.21 | 43.54 | 42.15 | 43.52 | 4,452,946 | +0.29(+0.68%) |
Mar 31, 2016 | 43.35 | 43.49 | 43.03 | 43.22 | 3,700,563 | -0.14(-0.33%) |
Mar 30, 2016 | 43.72 | 43.79 | 43.16 | 43.37 | 2,800,419 | +0.09(+0.20%) |
Mar 29, 2016 | 42.99 | 43.34 | 42.63 | 43.28 | 4,206,587 | +0.10(+0.22%) |
Mar 28, 2016 | 43.26 | 43.41 | 42.89 | 43.18 | 3,788,367 | -0.05(-0.11%) |
Mar 24, 2016 | 43.06 | 43.23 | 43.23 | 43.23 | 4,683,540 | -0.17(-0.38%) |
Mar 23, 2016 | 43.70 | 43.78 | 43.27 | 43.40 | 4,756,299 | -0.57(-1.30%) |
Mar 22, 2016 | 43.40 | 44.15 | 43.38 | 43.97 | 4,448,225 | +0.26(+0.60%) |
Mar 21, 2016 | 43.46 | 43.76 | 43.35 | 43.71 | 6,186,640 | +0.28(+0.64%) |
Mar 18, 2016 | 43.68 | 43.72 | 43.10 | 43.43 | 16,019,715 | -0.08(-0.18%) |
Mar 17, 2016 | 41.06 | 43.87 | 40.98 | 43.51 | 15,209,286 | +2.62(+6.39%) |
Mar 16, 2016 | 40.54 | 41.01 | 40.24 | 40.89 | 3,816,693 | +0.52(+1.30%) |
Mar 15, 2016 | 40.29 | 40.41 | 39.80 | 40.37 | 3,825,615 | -0.36(-0.88%) |
Mar 14, 2016 | 40.46 | 40.87 | 40.43 | 40.73 | 3,458,201 | -0.02(-0.04%) |
Mar 11, 2016 | 40.44 | 40.90 | 40.33 | 40.74 | 4,384,367 | +0.56(+1.40%) |
Mar 10, 2016 | 40.16 | 40.24 | 39.58 | 40.18 | 5,995,434 | +0.39(+0.98%) |
Mar 09, 2016 | 40.49 | 40.64 | 39.74 | 39.79 | 5,959,830 | -0.53(-1.32%) |
Mar 08, 2016 | 40.89 | 41.25 | 40.25 | 40.32 | 6,373,004 | -0.94(-2.27%) |
Mar 07, 2016 | 40.62 | 41.27 | 40.54 | 41.26 | 3,928,836 | +0.52(+1.27%) |
Mar 04, 2016 | 40.38 | 40.93 | 40.24 | 40.74 | 4,544,300 | +0.37(+0.93%) |
Mar 03, 2016 | 40.07 | 40.41 | 39.94 | 40.37 | 3,141,093 | +0.30(+0.75%) |
Mar 02, 2016 | 39.65 | 40.08 | 39.41 | 40.07 | 4,480,644 | +0.35(+0.88%) |