Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 44.39 | 44.89 | 43.69 | 44.87 | 596,513 | +0.25(+0.56%) |
May 27, 2016 | 44.02 | 44.62 | 44.62 | 44.62 | 683,400 | +0.26(+0.59%) |
May 26, 2016 | 44.71 | 44.88 | 44.00 | 44.36 | 641,053 | -0.04(-0.09%) |
May 25, 2016 | 45.39 | 46.29 | 43.00 | 44.40 | 2,021,814 | -1.04(-2.29%) |
May 24, 2016 | 45.66 | 45.81 | 44.91 | 45.44 | 369,876 | +0.32(+0.71%) |
May 23, 2016 | 45.23 | 45.60 | 44.93 | 45.12 | 266,668 | -0.15(-0.33%) |
May 20, 2016 | 44.30 | 45.42 | 43.84 | 45.27 | 355,626 | +0.99(+2.24%) |
May 19, 2016 | 44.01 | 45.48 | 44.00 | 44.28 | 232,772 | -0.22(-0.49%) |
May 18, 2016 | 45.00 | 45.15 | 44.25 | 44.50 | 536,494 | -0.56(-1.24%) |
May 17, 2016 | 44.20 | 45.61 | 44.05 | 45.06 | 884,714 | +0.77(+1.74%) |
May 16, 2016 | 44.46 | 45.00 | 44.05 | 44.29 | 689,150 | +0.33(+0.75%) |
May 13, 2016 | 43.00 | 44.27 | 42.43 | 43.96 | 876,843 | +0.96(+2.23%) |
May 12, 2016 | 42.07 | 43.00 | 42.00 | 43.00 | 531,615 | +0.72(+1.70%) |
May 11, 2016 | 42.78 | 42.78 | 42.03 | 42.28 | 312,845 | -0.12(-0.28%) |
May 10, 2016 | 41.75 | 43.01 | 41.36 | 42.40 | 415,881 | +0.51(+1.22%) |
May 09, 2016 | 42.00 | 42.44 | 40.96 | 41.89 | 325,807 | -0.44(-1.04%) |
May 06, 2016 | 40.25 | 43.00 | 40.05 | 42.33 | 769,120 | +2.18(+5.43%) |
May 05, 2016 | 41.05 | 41.20 | 40.13 | 40.15 | 724,075 | -0.70(-1.71%) |
May 04, 2016 | 39.25 | 41.19 | 39.04 | 40.85 | 1,552,901 | -2.15(-5.00%) |
May 03, 2016 | 42.26 | 43.33 | 41.89 | 43.00 | 953,479 | +0.43(+1.01%) |
May 02, 2016 | 42.04 | 42.70 | 41.79 | 42.57 | 393,914 | +0.88(+2.11%) |
Apr 29, 2016 | 41.75 | 41.88 | 40.87 | 41.69 | 386,802 | -0.13(-0.31%) |
Apr 28, 2016 | 41.79 | 43.19 | 41.54 | 41.82 | 307,600 | -0.03(-0.07%) |
Apr 27, 2016 | 42.09 | 42.68 | 41.34 | 41.85 | 326,777 | -0.39(-0.92%) |
Apr 26, 2016 | 42.50 | 43.34 | 41.75 | 42.24 | 415,777 | +0.19(+0.45%) |
Apr 25, 2016 | 41.58 | 42.47 | 41.09 | 42.05 | 323,894 | +0.55(+1.33%) |
Apr 22, 2016 | 41.37 | 42.14 | 40.59 | 41.50 | 658,349 | -0.64(-1.52%) |
Apr 21, 2016 | 41.07 | 42.44 | 40.87 | 42.14 | 436,766 | +1.07(+2.61%) |
Apr 20, 2016 | 39.69 | 41.14 | 39.69 | 41.07 | 368,169 | +0.91(+2.27%) |
Apr 19, 2016 | 39.91 | 40.23 | 39.15 | 40.16 | 310,885 | +0.19(+0.48%) |
Apr 18, 2016 | 38.41 | 40.19 | 38.41 | 39.97 | 364,000 | +1.21(+3.12%) |
Apr 15, 2016 | 38.72 | 39.19 | 38.24 | 38.76 | 467,754 | +0.11(+0.28%) |
Apr 14, 2016 | 40.00 | 40.00 | 38.52 | 38.65 | 567,561 | -1.40(-3.50%) |
Apr 13, 2016 | 39.97 | 40.72 | 39.55 | 40.05 | 453,686 | +0.19(+0.48%) |
Apr 12, 2016 | 38.61 | 40.20 | 38.55 | 39.86 | 454,426 | +1.61(+4.21%) |
Apr 11, 2016 | 39.80 | 39.88 | 37.75 | 38.25 | 423,034 | -1.45(-3.65%) |
Apr 08, 2016 | 40.16 | 40.50 | 39.62 | 39.70 | 215,628 | -0.30(-0.75%) |
Apr 07, 2016 | 40.14 | 40.60 | 39.62 | 40.00 | 242,597 | -0.51(-1.26%) |
Apr 06, 2016 | 40.45 | 41.00 | 39.91 | 40.51 | 291,129 | +0.37(+0.92%) |
Apr 05, 2016 | 41.25 | 41.54 | 39.84 | 40.14 | 362,002 | -1.30(-3.14%) |
Apr 04, 2016 | 41.50 | 41.65 | 40.48 | 41.44 | 241,813 | +0.09(+0.22%) |
Apr 01, 2016 | 41.29 | 42.24 | 40.64 | 41.35 | 886,527 | -0.07(-0.17%) |
Mar 31, 2016 | 40.25 | 41.42 | 39.84 | 41.42 | 487,985 | +1.36(+3.39%) |
Mar 30, 2016 | 39.80 | 40.27 | 39.78 | 40.06 | 239,298 | +0.04(+0.10%) |
Mar 29, 2016 | 39.50 | 40.21 | 38.21 | 40.02 | 219,842 | +0.18(+0.45%) |
Mar 28, 2016 | 40.00 | 40.18 | 39.20 | 39.84 | 223,874 | +0.11(+0.28%) |
Mar 24, 2016 | 38.99 | 39.73 | 39.73 | 39.73 | 427,300 | +0.67(+1.72%) |
Mar 23, 2016 | 39.24 | 39.80 | 38.29 | 39.06 | 283,343 | -0.49(-1.24%) |
Mar 22, 2016 | 40.00 | 40.70 | 39.02 | 39.55 | 199,357 | -0.18(-0.45%) |
Mar 21, 2016 | 39.59 | 40.56 | 39.14 | 39.73 | 595,780 | -0.56(-1.39%) |
Mar 18, 2016 | 38.58 | 40.45 | 38.58 | 40.29 | 475,374 | +1.12(+2.86%) |
Mar 17, 2016 | 38.00 | 39.54 | 37.67 | 39.17 | 613,043 | +1.15(+3.02%) |
Mar 16, 2016 | 36.93 | 38.17 | 36.58 | 38.02 | 324,378 | +1.05(+2.84%) |
Mar 15, 2016 | 37.70 | 38.73 | 36.91 | 36.97 | 269,356 | -1.64(-4.25%) |
Mar 14, 2016 | 37.90 | 39.06 | 37.65 | 38.61 | 627,537 | +0.45(+1.18%) |
Mar 11, 2016 | 36.27 | 38.17 | 35.82 | 38.16 | 661,569 | +2.24(+6.24%) |
Mar 10, 2016 | 37.15 | 38.00 | 35.08 | 35.92 | 663,406 | -0.94(-2.55%) |
Mar 09, 2016 | 37.63 | 38.63 | 36.59 | 36.86 | 501,979 | -0.80(-2.12%) |
Mar 08, 2016 | 38.83 | 38.91 | 36.99 | 37.66 | 1,048,941 | -1.23(-3.16%) |
Mar 07, 2016 | 39.87 | 40.00 | 37.34 | 38.89 | 868,507 | -1.01(-2.53%) |
Mar 04, 2016 | 39.54 | 40.76 | 39.18 | 39.90 | 1,498,172 | +0.18(+0.45%) |
Mar 03, 2016 | 37.67 | 40.00 | 37.28 | 39.72 | 1,128,301 | +1.77(+4.66%) |
Mar 02, 2016 | 37.70 | 38.30 | 37.05 | 37.95 | 201,240 | +0.04(+0.11%) |