Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 41.94 | 42.45 | 41.87 | 42.24 | 3,905,941 | +0.22(+0.52%) |
May 27, 2016 | 42.00 | 42.03 | 42.03 | 42.03 | 2,366,168 | -0.09(-0.21%) |
May 26, 2016 | 41.40 | 42.21 | 41.24 | 42.12 | 3,609,136 | +0.50(+1.21%) |
May 25, 2016 | 41.42 | 41.67 | 41.10 | 41.61 | 2,339,922 | +0.25(+0.60%) |
May 24, 2016 | 41.19 | 41.42 | 40.68 | 41.36 | 4,424,961 | +0.23(+0.55%) |
May 23, 2016 | 41.06 | 41.37 | 40.85 | 41.14 | 4,326,544 | -0.06(-0.14%) |
May 20, 2016 | 40.49 | 41.60 | 40.40 | 41.20 | 7,052,065 | +0.88(+2.18%) |
May 19, 2016 | 39.93 | 40.40 | 39.61 | 40.32 | 3,038,023 | +0.13(+0.32%) |
May 18, 2016 | 40.23 | 40.63 | 39.79 | 40.19 | 5,113,544 | -0.04(-0.10%) |
May 17, 2016 | 39.93 | 40.96 | 39.92 | 40.23 | 7,619,052 | +0.10(+0.25%) |
May 16, 2016 | 40.06 | 40.40 | 39.81 | 40.13 | 3,060,387 | -0.02(-0.05%) |
May 13, 2016 | 40.07 | 40.54 | 40.07 | 40.15 | 3,475,946 | -0.08(-0.20%) |
May 12, 2016 | 40.34 | 40.56 | 40.00 | 40.23 | 4,083,232 | -0.10(-0.24%) |
May 11, 2016 | 40.17 | 40.61 | 40.05 | 40.33 | 4,045,814 | +0.01(+0.02%) |
May 10, 2016 | 39.49 | 40.41 | 39.41 | 40.32 | 6,799,994 | +0.90(+2.28%) |
May 09, 2016 | 39.10 | 39.52 | 38.95 | 39.42 | 2,144,931 | +0.41(+1.04%) |
May 06, 2016 | 38.53 | 39.14 | 38.20 | 39.01 | 2,597,358 | +0.24(+0.61%) |
May 05, 2016 | 38.63 | 39.19 | 38.40 | 38.78 | 3,935,275 | +0.15(+0.38%) |
May 04, 2016 | 39.03 | 39.43 | 38.61 | 38.63 | 3,796,244 | -0.55(-1.41%) |
May 03, 2016 | 39.35 | 39.40 | 38.95 | 39.18 | 3,350,950 | -0.33(-0.83%) |
May 02, 2016 | 38.88 | 39.62 | 38.82 | 39.51 | 3,748,854 | +0.70(+1.81%) |
Apr 29, 2016 | 38.92 | 39.25 | 38.01 | 38.81 | 5,454,966 | -0.47(-1.21%) |
Apr 28, 2016 | 39.14 | 39.62 | 38.92 | 39.28 | 4,397,615 | +0.06(+0.15%) |
Apr 27, 2016 | 38.97 | 39.64 | 38.93 | 39.22 | 7,603,582 | +0.37(+0.94%) |
Apr 26, 2016 | 41.33 | 41.68 | 38.70 | 38.86 | 15,088,404 | -1.83(-4.49%) |
Apr 25, 2016 | 39.81 | 40.76 | 39.53 | 40.68 | 7,064,109 | +0.95(+2.39%) |
Apr 22, 2016 | 39.73 | 40.36 | 39.63 | 39.73 | 3,696,628 | -0.03(-0.07%) |
Apr 21, 2016 | 39.62 | 40.10 | 37.85 | 39.76 | 4,184,283 | +0.10(+0.25%) |
Apr 20, 2016 | 39.48 | 40.33 | 39.19 | 39.67 | 6,225,139 | +0.30(+0.77%) |
Apr 19, 2016 | 38.88 | 39.38 | 38.54 | 39.36 | 8,824,204 | +0.59(+1.52%) |
Apr 18, 2016 | 38.65 | 39.13 | 38.52 | 38.78 | 8,271,946 | -0.04(-0.10%) |
Apr 15, 2016 | 38.52 | 39.03 | 38.41 | 38.82 | 6,165,980 | +0.47(+1.24%) |
Apr 14, 2016 | 38.34 | 38.52 | 37.98 | 38.34 | 2,093,607 | -0.04(-0.10%) |
Apr 13, 2016 | 38.65 | 38.87 | 38.20 | 38.38 | 2,685,708 | -0.04(-0.10%) |
Apr 12, 2016 | 38.13 | 38.72 | 37.99 | 38.42 | 3,346,129 | +0.25(+0.65%) |
Apr 11, 2016 | 38.30 | 38.53 | 38.05 | 38.17 | 1,841,442 | -0.06(-0.15%) |
Apr 08, 2016 | 38.51 | 38.64 | 37.99 | 38.23 | 1,896,045 | -0.12(-0.31%) |
Apr 07, 2016 | 38.28 | 38.57 | 37.96 | 38.35 | 4,635,486 | -0.28(-0.72%) |
Apr 06, 2016 | 38.84 | 39.01 | 38.48 | 38.63 | 2,806,336 | -0.04(-0.10%) |
Apr 05, 2016 | 38.87 | 39.27 | 38.35 | 38.67 | 3,974,195 | -0.51(-1.31%) |
Apr 04, 2016 | 38.77 | 39.48 | 38.59 | 39.18 | 4,125,237 | +0.30(+0.76%) |
Apr 01, 2016 | 37.60 | 39.02 | 37.48 | 38.88 | 6,305,346 | +1.05(+2.77%) |
Mar 31, 2016 | 38.05 | 38.18 | 37.55 | 37.84 | 3,877,964 | -0.14(-0.36%) |
Mar 30, 2016 | 38.07 | 38.52 | 37.72 | 37.98 | 2,726,534 | +0.01(+0.03%) |
Mar 29, 2016 | 36.69 | 38.14 | 36.38 | 37.97 | 4,868,416 | +1.37(+3.75%) |
Mar 28, 2016 | 36.53 | 36.75 | 36.31 | 36.59 | 2,639,962 | +0.04(+0.11%) |
Mar 24, 2016 | 36.41 | 36.55 | 36.55 | 36.55 | 6,857,900 | -0.07(-0.19%) |
Mar 23, 2016 | 36.72 | 36.81 | 35.83 | 36.62 | 3,327,856 | -0.21(-0.56%) |
Mar 22, 2016 | 36.45 | 36.96 | 36.41 | 36.83 | 3,170,438 | -0.07(-0.19%) |
Mar 21, 2016 | 36.98 | 37.04 | 36.46 | 36.90 | 2,771,389 | +0.41(+1.14%) |
Mar 18, 2016 | 36.89 | 37.17 | 36.31 | 36.48 | 5,461,056 | -0.23(-0.62%) |
Mar 17, 2016 | 36.73 | 37.07 | 36.52 | 36.71 | 4,815,176 | -0.02(-0.05%) |
Mar 16, 2016 | 36.36 | 36.79 | 36.04 | 36.73 | 5,000,221 | +0.41(+1.11%) |
Mar 15, 2016 | 36.32 | 36.48 | 35.82 | 36.33 | 3,580,464 | -0.32(-0.86%) |
Mar 14, 2016 | 37.05 | 37.12 | 36.25 | 36.64 | 4,397,169 | -0.65(-1.75%) |
Mar 11, 2016 | 37.38 | 37.69 | 37.02 | 37.29 | 6,667,593 | +0.18(+0.48%) |
Mar 10, 2016 | 38.02 | 38.28 | 37.02 | 37.12 | 5,242,231 | -0.62(-1.65%) |
Mar 09, 2016 | 38.53 | 38.56 | 37.70 | 37.74 | 6,132,721 | -0.74(-1.93%) |
Mar 08, 2016 | 38.15 | 38.63 | 37.87 | 38.48 | 4,928,790 | +0.31(+0.80%) |
Mar 07, 2016 | 37.78 | 38.73 | 37.78 | 38.17 | 4,517,901 | +0.16(+0.42%) |
Mar 04, 2016 | 38.65 | 39.03 | 37.92 | 38.02 | 3,488,885 | -0.48(-1.26%) |
Mar 03, 2016 | 39.02 | 39.31 | 38.30 | 38.50 | 7,060,015 | +0.20(+0.52%) |
Mar 02, 2016 | 38.07 | 38.35 | 37.23 | 38.30 | 2,575,186 | +0.12(+0.31%) |