Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 38.19 | 38.40 | 37.65 | 37.73 | 8,011,969 | -0.19(-0.50%) |
May 27, 2016 | 37.84 | 37.92 | 37.92 | 37.92 | 3,880,000 | +0.16(+0.42%) |
May 26, 2016 | 38.40 | 38.45 | 37.73 | 37.76 | 4,691,010 | -0.55(-1.44%) |
May 25, 2016 | 38.72 | 38.73 | 37.90 | 38.31 | 4,659,298 | +0.09(+0.24%) |
May 24, 2016 | 37.41 | 38.69 | 37.40 | 38.22 | 6,857,226 | +0.95(+2.55%) |
May 23, 2016 | 37.99 | 38.51 | 37.15 | 37.27 | 5,900,954 | -0.62(-1.64%) |
May 20, 2016 | 37.39 | 38.09 | 37.16 | 37.89 | 6,479,210 | +0.45(+1.20%) |
May 19, 2016 | 36.68 | 37.65 | 36.61 | 37.44 | 6,570,780 | +0.87(+2.38%) |
May 18, 2016 | 36.75 | 36.96 | 36.20 | 36.57 | 4,563,722 | -0.32(-0.87%) |
May 17, 2016 | 37.12 | 37.36 | 36.69 | 36.89 | 4,467,768 | -0.23(-0.62%) |
May 16, 2016 | 37.21 | 37.48 | 36.76 | 37.12 | 5,324,139 | -0.03(-0.08%) |
May 13, 2016 | 37.45 | 38.10 | 37.00 | 37.15 | 5,679,138 | -0.51(-1.35%) |
May 12, 2016 | 37.63 | 38.07 | 37.08 | 37.66 | 7,156,289 | +0.28(+0.75%) |
May 11, 2016 | 38.60 | 38.73 | 37.20 | 37.38 | 8,008,353 | -1.70(-4.35%) |
May 10, 2016 | 38.90 | 39.64 | 38.75 | 39.08 | 5,837,168 | +0.38(+0.98%) |
May 09, 2016 | 38.66 | 38.99 | 38.32 | 38.70 | 6,488,322 | +0.00(+0.00%) |
May 06, 2016 | 39.60 | 39.67 | 38.55 | 38.70 | 7,356,764 | -1.05(-2.64%) |
May 05, 2016 | 39.85 | 40.24 | 39.28 | 39.75 | 6,161,400 | +0.24(+0.61%) |
May 04, 2016 | 41.50 | 41.66 | 39.44 | 39.51 | 18,793,962 | -3.22(-7.54%) |
May 03, 2016 | 43.29 | 43.39 | 42.37 | 42.73 | 4,643,087 | -1.01(-2.31%) |
May 02, 2016 | 43.89 | 44.10 | 43.17 | 43.74 | 5,358,466 | -0.20(-0.46%) |
Apr 29, 2016 | 44.61 | 44.66 | 43.37 | 43.94 | 4,806,128 | -0.72(-1.61%) |
Apr 28, 2016 | 44.84 | 45.99 | 44.55 | 44.66 | 4,575,352 | -0.14(-0.31%) |
Apr 27, 2016 | 46.56 | 46.58 | 44.30 | 44.80 | 6,508,029 | -1.95(-4.17%) |
Apr 26, 2016 | 46.54 | 47.38 | 46.25 | 46.75 | 5,798,355 | +0.16(+0.34%) |
Apr 25, 2016 | 46.76 | 46.89 | 46.25 | 46.59 | 6,683,614 | -0.40(-0.85%) |
Apr 22, 2016 | 47.20 | 47.95 | 45.82 | 46.99 | 8,801,572 | +0.06(+0.13%) |
Apr 21, 2016 | 47.61 | 47.80 | 46.18 | 46.93 | 15,137,942 | +2.98(+6.78%) |
Apr 20, 2016 | 43.95 | 44.37 | 43.51 | 43.95 | 6,665,331 | +0.00(+0.00%) |
Apr 19, 2016 | 43.95 | 44.49 | 43.41 | 43.95 | 3,928,848 | +0.24(+0.55%) |
Apr 18, 2016 | 42.96 | 43.74 | 42.96 | 43.71 | 4,123,295 | +0.63(+1.46%) |
Apr 15, 2016 | 42.85 | 43.11 | 42.22 | 43.08 | 5,095,714 | -0.40(-0.92%) |
Apr 14, 2016 | 43.13 | 44.03 | 43.07 | 43.48 | 5,184,688 | +0.52(+1.21%) |
Apr 13, 2016 | 41.84 | 43.12 | 41.55 | 42.96 | 8,983,501 | +1.56(+3.77%) |
Apr 12, 2016 | 41.15 | 41.41 | 40.01 | 41.40 | 8,177,699 | +0.25(+0.61%) |
Apr 11, 2016 | 43.36 | 43.47 | 40.86 | 41.15 | 15,364,771 | -2.39(-5.49%) |
Apr 08, 2016 | 45.27 | 45.43 | 42.49 | 43.54 | 11,951,520 | +0.55(+1.29%) |
Apr 07, 2016 | 42.91 | 43.23 | 42.39 | 42.98 | 9,793,600 | +0.06(+0.15%) |
Apr 06, 2016 | 41.92 | 43.10 | 41.62 | 42.92 | 4,893,488 | +1.15(+2.75%) |
Apr 05, 2016 | 41.54 | 42.09 | 41.09 | 41.77 | 3,658,024 | +0.08(+0.19%) |
Apr 04, 2016 | 42.58 | 42.59 | 41.45 | 41.69 | 3,958,698 | -0.66(-1.56%) |
Apr 01, 2016 | 42.02 | 42.51 | 41.56 | 42.35 | 3,952,226 | -0.06(-0.15%) |
Mar 31, 2016 | 42.81 | 43.41 | 42.37 | 42.41 | 5,062,020 | -0.41(-0.95%) |
Mar 30, 2016 | 42.13 | 43.10 | 41.92 | 42.82 | 5,371,562 | +1.06(+2.55%) |
Mar 29, 2016 | 41.50 | 41.81 | 41.38 | 41.76 | 3,304,452 | +0.29(+0.69%) |
Mar 28, 2016 | 41.44 | 41.76 | 41.08 | 41.47 | 3,085,726 | +0.39(+0.95%) |
Mar 24, 2016 | 41.32 | 41.08 | 41.08 | 41.08 | 6,692,000 | -0.36(-0.87%) |
Mar 23, 2016 | 41.61 | 41.98 | 41.35 | 41.44 | 4,012,642 | -0.79(-1.86%) |
Mar 22, 2016 | 42.68 | 42.68 | 41.77 | 42.23 | 4,531,168 | -0.53(-1.24%) |
Mar 21, 2016 | 42.28 | 43.27 | 42.16 | 42.76 | 6,268,874 | +0.62(+1.46%) |
Mar 18, 2016 | 41.77 | 42.65 | 41.71 | 42.14 | 7,206,572 | +0.57(+1.37%) |
Mar 17, 2016 | 40.57 | 41.99 | 40.48 | 41.57 | 6,992,134 | +1.07(+2.64%) |
Mar 16, 2016 | 40.44 | 40.59 | 39.93 | 40.50 | 3,596,418 | -0.01(-0.02%) |
Mar 15, 2016 | 40.84 | 40.85 | 40.19 | 40.51 | 3,761,222 | -0.40(-0.97%) |
Mar 14, 2016 | 41.20 | 41.20 | 40.70 | 40.91 | 4,548,316 | -0.32(-0.78%) |
Mar 11, 2016 | 40.78 | 41.39 | 40.19 | 41.23 | 3,455,346 | +0.71(+1.75%) |
Mar 10, 2016 | 40.58 | 41.09 | 40.02 | 40.52 | 3,790,014 | +0.37(+0.91%) |
Mar 09, 2016 | 40.80 | 40.84 | 39.45 | 40.15 | 6,594,682 | -0.50(-1.23%) |
Mar 08, 2016 | 41.22 | 41.46 | 40.59 | 40.65 | 4,676,024 | -0.95(-2.28%) |
Mar 07, 2016 | 41.78 | 42.24 | 41.19 | 41.60 | 5,284,888 | -0.40(-0.95%) |
Mar 04, 2016 | 41.67 | 42.32 | 41.12 | 42.00 | 5,755,384 | +0.45(+1.10%) |
Mar 03, 2016 | 41.20 | 41.73 | 40.28 | 41.55 | 6,458,762 | -0.42(-1.00%) |
Mar 02, 2016 | 42.41 | 42.48 | 41.53 | 41.97 | 3,790,804 | -0.50(-1.18%) |