Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 44.54 | 44.74 | 44.19 | 44.56 | 2,521,416 | +0.15(+0.34%) |
May 27, 2016 | 44.18 | 44.41 | 44.41 | 44.41 | 1,078,600 | +0.37(+0.84%) |
May 26, 2016 | 44.43 | 44.47 | 43.95 | 44.04 | 1,061,023 | -0.37(-0.83%) |
May 25, 2016 | 44.22 | 44.90 | 43.66 | 44.41 | 1,207,764 | +0.28(+0.63%) |
May 24, 2016 | 43.55 | 44.34 | 43.49 | 44.13 | 1,549,808 | +1.00(+2.32%) |
May 23, 2016 | 43.01 | 43.36 | 42.83 | 43.13 | 1,509,100 | -0.06(-0.14%) |
May 20, 2016 | 42.65 | 43.38 | 42.41 | 43.19 | 1,708,037 | +0.83(+1.96%) |
May 19, 2016 | 43.10 | 43.40 | 42.01 | 42.36 | 1,998,677 | -1.11(-2.55%) |
May 18, 2016 | 42.08 | 43.58 | 42.00 | 43.47 | 1,880,140 | +1.39(+3.30%) |
May 17, 2016 | 42.14 | 42.66 | 41.91 | 42.08 | 1,255,780 | -0.08(-0.19%) |
May 16, 2016 | 41.87 | 42.37 | 41.87 | 42.16 | 1,271,905 | +0.29(+0.69%) |
May 13, 2016 | 42.38 | 42.97 | 41.75 | 41.87 | 958,880 | -0.58(-1.37%) |
May 12, 2016 | 42.82 | 43.07 | 42.15 | 42.45 | 1,231,267 | -0.07(-0.16%) |
May 11, 2016 | 42.71 | 43.18 | 42.50 | 42.52 | 979,464 | -0.43(-1.00%) |
May 10, 2016 | 42.13 | 42.97 | 42.13 | 42.95 | 1,447,493 | +1.04(+2.48%) |
May 09, 2016 | 42.20 | 42.35 | 41.76 | 41.91 | 1,283,823 | -0.29(-0.69%) |
May 06, 2016 | 41.94 | 42.49 | 41.69 | 42.20 | 1,530,029 | -0.05(-0.12%) |
May 05, 2016 | 42.17 | 42.56 | 41.76 | 42.25 | 2,148,215 | +0.27(+0.64%) |
May 04, 2016 | 41.07 | 42.00 | 41.05 | 41.98 | 2,089,550 | +0.21(+0.50%) |
May 03, 2016 | 42.62 | 42.62 | 41.34 | 41.77 | 2,478,500 | -1.54(-3.56%) |
May 02, 2016 | 43.00 | 43.33 | 42.48 | 43.31 | 1,408,578 | +0.63(+1.48%) |
Apr 29, 2016 | 42.50 | 42.97 | 42.18 | 42.68 | 2,912,820 | -0.19(-0.44%) |
Apr 28, 2016 | 43.41 | 43.62 | 42.79 | 42.87 | 2,285,321 | -1.16(-2.63%) |
Apr 27, 2016 | 43.85 | 44.18 | 43.61 | 44.03 | 1,552,724 | +0.12(+0.27%) |
Apr 26, 2016 | 43.72 | 43.91 | 43.41 | 43.91 | 1,229,375 | +0.48(+1.11%) |
Apr 25, 2016 | 43.75 | 43.94 | 43.04 | 43.43 | 1,637,898 | -0.67(-1.52%) |
Apr 22, 2016 | 43.51 | 44.34 | 43.51 | 44.10 | 1,788,343 | +0.80(+1.85%) |
Apr 21, 2016 | 43.31 | 43.75 | 43.15 | 43.30 | 1,652,142 | -0.02(-0.05%) |
Apr 20, 2016 | 42.45 | 43.41 | 42.19 | 43.32 | 1,920,563 | +1.10(+2.61%) |
Apr 19, 2016 | 41.91 | 42.45 | 41.72 | 42.22 | 1,414,815 | +0.48(+1.15%) |
Apr 18, 2016 | 41.14 | 41.73 | 41.05 | 41.74 | 1,168,100 | +0.40(+0.97%) |
Apr 15, 2016 | 41.55 | 41.57 | 41.01 | 41.34 | 1,386,798 | -0.12(-0.29%) |
Apr 14, 2016 | 41.59 | 41.85 | 41.27 | 41.46 | 1,678,157 | -0.16(-0.38%) |
Apr 13, 2016 | 40.87 | 41.66 | 40.83 | 41.62 | 1,326,352 | +1.30(+3.22%) |
Apr 12, 2016 | 39.84 | 40.44 | 39.47 | 40.32 | 1,690,712 | +0.69(+1.74%) |
Apr 11, 2016 | 39.39 | 40.10 | 39.37 | 39.63 | 1,213,243 | +0.60(+1.54%) |
Apr 08, 2016 | 39.21 | 39.67 | 38.86 | 39.03 | 1,304,592 | +0.34(+0.88%) |
Apr 07, 2016 | 38.99 | 39.13 | 38.38 | 38.69 | 2,045,850 | -0.80(-2.03%) |
Apr 06, 2016 | 38.78 | 39.88 | 38.39 | 39.49 | 2,127,187 | +0.89(+2.31%) |
Apr 05, 2016 | 38.93 | 39.05 | 38.51 | 38.60 | 1,691,381 | -0.65(-1.66%) |
Apr 04, 2016 | 39.79 | 39.80 | 39.10 | 39.25 | 1,509,802 | -0.63(-1.58%) |
Apr 01, 2016 | 39.20 | 39.93 | 38.91 | 39.88 | 1,590,749 | +0.43(+1.09%) |
Mar 31, 2016 | 39.66 | 39.92 | 39.21 | 39.45 | 1,578,635 | -0.32(-0.80%) |
Mar 30, 2016 | 39.81 | 40.48 | 39.59 | 39.77 | 1,112,120 | +0.37(+0.94%) |
Mar 29, 2016 | 38.95 | 39.48 | 38.51 | 39.40 | 1,525,659 | +0.10(+0.25%) |
Mar 28, 2016 | 39.05 | 39.48 | 38.84 | 39.30 | 1,147,753 | +0.40(+1.03%) |
Mar 24, 2016 | 39.27 | 38.90 | 38.90 | 38.90 | 2,340,500 | -0.86(-2.16%) |
Mar 23, 2016 | 40.63 | 40.63 | 39.56 | 39.76 | 1,769,088 | -0.92(-2.26%) |
Mar 22, 2016 | 40.55 | 40.92 | 40.42 | 40.68 | 1,642,879 | -0.54(-1.31%) |
Mar 21, 2016 | 41.32 | 41.62 | 40.78 | 41.22 | 1,390,450 | -0.21(-0.51%) |
Mar 18, 2016 | 40.85 | 41.68 | 40.84 | 41.43 | 2,709,340 | +0.77(+1.89%) |
Mar 17, 2016 | 39.90 | 40.95 | 39.61 | 40.66 | 1,592,119 | +0.75(+1.88%) |
Mar 16, 2016 | 39.28 | 40.09 | 39.18 | 39.91 | 1,622,808 | +0.56(+1.42%) |
Mar 15, 2016 | 39.32 | 39.49 | 38.81 | 39.35 | 1,184,796 | -0.45(-1.13%) |
Mar 14, 2016 | 40.06 | 40.15 | 39.44 | 39.80 | 1,183,070 | -0.56(-1.39%) |
Mar 11, 2016 | 39.40 | 40.40 | 38.87 | 40.36 | 1,616,219 | +1.90(+4.94%) |
Mar 10, 2016 | 38.93 | 39.03 | 37.69 | 38.46 | 1,164,484 | +0.14(+0.37%) |
Mar 09, 2016 | 38.58 | 38.78 | 37.78 | 38.32 | 1,529,935 | +0.14(+0.37%) |
Mar 08, 2016 | 38.82 | 39.34 | 37.88 | 38.18 | 1,614,593 | -1.33(-3.37%) |
Mar 07, 2016 | 38.97 | 39.52 | 38.73 | 39.51 | 1,907,068 | +0.16(+0.41%) |
Mar 04, 2016 | 39.27 | 39.41 | 38.87 | 39.35 | 1,634,359 | +0.25(+0.64%) |
Mar 03, 2016 | 39.09 | 39.21 | 38.52 | 39.10 | 2,093,941 | -0.37(-0.94%) |
Mar 02, 2016 | 39.56 | 39.84 | 39.17 | 39.47 | 1,969,885 | -0.05(-0.13%) |