Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 42.30 | 42.47 | 41.99 | 42.13 | 12,643,912 | -0.16(-0.39%) |
May 27, 2016 | 42.31 | 42.29 | 42.29 | 42.29 | 10,027,340 | +0.07(+0.16%) |
May 26, 2016 | 42.29 | 42.47 | 42.19 | 42.23 | 7,639,239 | -0.13(-0.32%) |
May 25, 2016 | 41.79 | 42.44 | 41.76 | 42.36 | 12,821,813 | +0.73(+1.74%) |
May 24, 2016 | 41.36 | 41.84 | 41.32 | 41.64 | 8,429,176 | +0.51(+1.24%) |
May 23, 2016 | 41.19 | 41.36 | 41.02 | 41.13 | 7,438,704 | -0.14(-0.34%) |
May 20, 2016 | 41.06 | 41.59 | 40.91 | 41.27 | 11,528,757 | +0.40(+0.97%) |
May 19, 2016 | 40.61 | 41.17 | 40.50 | 40.87 | 11,663,346 | -0.07(-0.16%) |
May 18, 2016 | 40.73 | 41.15 | 40.56 | 40.94 | 9,868,666 | +0.26(+0.64%) |
May 17, 2016 | 40.74 | 40.86 | 40.42 | 40.68 | 15,749,882 | -0.25(-0.60%) |
May 16, 2016 | 40.26 | 41.01 | 40.13 | 40.92 | 8,879,133 | +0.58(+1.43%) |
May 13, 2016 | 40.51 | 40.82 | 40.31 | 40.35 | 9,515,018 | -0.18(-0.44%) |
May 12, 2016 | 40.88 | 40.90 | 40.38 | 40.53 | 11,009,475 | -0.14(-0.35%) |
May 11, 2016 | 40.96 | 41.03 | 40.63 | 40.67 | 8,777,533 | -0.28(-0.68%) |
May 10, 2016 | 40.79 | 40.98 | 40.73 | 40.95 | 8,661,805 | +0.43(+1.07%) |
May 09, 2016 | 40.12 | 40.68 | 40.07 | 40.51 | 10,650,495 | +0.37(+0.93%) |
May 06, 2016 | 40.30 | 40.41 | 39.73 | 40.14 | 14,056,998 | -0.37(-0.91%) |
May 05, 2016 | 40.65 | 40.74 | 39.94 | 40.50 | 14,989,495 | -0.54(-1.31%) |
May 04, 2016 | 40.97 | 41.22 | 40.79 | 41.04 | 10,290,616 | -0.20(-0.49%) |
May 03, 2016 | 41.29 | 41.52 | 41.07 | 41.25 | 10,150,745 | -0.16(-0.40%) |
May 02, 2016 | 41.07 | 41.46 | 40.96 | 41.41 | 12,925,328 | +0.34(+0.84%) |
Apr 29, 2016 | 41.67 | 41.67 | 40.86 | 41.07 | 17,664,868 | -0.67(-1.61%) |
Apr 28, 2016 | 41.85 | 42.11 | 41.59 | 41.74 | 12,145,232 | -0.43(-1.01%) |
Apr 27, 2016 | 41.98 | 42.40 | 41.98 | 42.17 | 9,269,662 | +0.20(+0.48%) |
Apr 26, 2016 | 42.24 | 42.25 | 41.84 | 41.96 | 9,650,341 | -0.13(-0.32%) |
Apr 25, 2016 | 42.29 | 42.41 | 41.93 | 42.10 | 11,057,454 | -0.39(-0.92%) |
Apr 22, 2016 | 42.45 | 42.71 | 42.32 | 42.49 | 9,472,715 | +0.10(+0.25%) |
Apr 21, 2016 | 42.19 | 42.71 | 42.17 | 42.38 | 14,068,902 | +0.01(+0.04%) |
Apr 20, 2016 | 42.80 | 42.98 | 42.26 | 42.37 | 11,378,751 | -0.21(-0.49%) |
Apr 19, 2016 | 42.48 | 42.97 | 42.10 | 42.58 | 10,208,133 | +0.26(+0.62%) |
Apr 18, 2016 | 42.04 | 42.56 | 41.87 | 42.32 | 10,408,462 | +0.28(+0.66%) |
Apr 15, 2016 | 42.33 | 42.35 | 41.84 | 42.04 | 11,263,450 | -0.23(-0.55%) |
Apr 14, 2016 | 41.95 | 42.38 | 41.89 | 42.27 | 11,131,043 | +0.37(+0.88%) |
Apr 13, 2016 | 41.53 | 41.93 | 41.38 | 41.90 | 11,276,843 | +0.46(+1.12%) |
Apr 12, 2016 | 41.16 | 41.75 | 41.14 | 41.44 | 7,928,377 | +0.22(+0.53%) |
Apr 11, 2016 | 41.46 | 41.74 | 41.17 | 41.22 | 9,435,336 | -0.23(-0.56%) |
Apr 08, 2016 | 41.75 | 41.86 | 41.26 | 41.46 | 9,331,060 | -0.04(-0.11%) |
Apr 07, 2016 | 41.44 | 41.77 | 41.22 | 41.50 | 14,070,971 | -0.16(-0.38%) |
Apr 06, 2016 | 40.70 | 41.78 | 40.69 | 41.66 | 16,666,242 | +1.04(+2.56%) |
Apr 05, 2016 | 40.50 | 40.98 | 40.43 | 40.62 | 12,019,762 | -0.12(-0.29%) |
Apr 04, 2016 | 40.37 | 40.91 | 40.25 | 40.74 | 13,687,319 | +0.52(+1.30%) |
Apr 01, 2016 | 39.31 | 40.28 | 39.27 | 40.21 | 11,595,551 | +0.59(+1.49%) |
Mar 31, 2016 | 39.75 | 40.05 | 39.51 | 39.62 | 11,130,584 | -0.23(-0.58%) |
Mar 30, 2016 | 40.05 | 40.10 | 39.77 | 39.85 | 8,551,806 | -0.07(-0.19%) |
Mar 29, 2016 | 39.62 | 40.00 | 39.37 | 39.93 | 9,850,470 | +0.37(+0.93%) |
Mar 28, 2016 | 39.78 | 39.90 | 39.42 | 39.56 | 8,074,805 | -0.18(-0.45%) |
Mar 24, 2016 | 39.53 | 39.74 | 39.74 | 39.74 | 10,103,992 | -0.01(-0.02%) |
Mar 23, 2016 | 40.14 | 40.14 | 39.58 | 39.75 | 13,283,995 | +0.04(+0.09%) |
Mar 22, 2016 | 39.37 | 40.03 | 39.35 | 39.71 | 12,415,716 | +0.17(+0.44%) |
Mar 21, 2016 | 39.19 | 39.56 | 39.01 | 39.54 | 10,212,054 | +0.41(+1.05%) |
Mar 18, 2016 | 38.74 | 39.25 | 38.63 | 39.13 | 19,262,380 | +0.54(+1.40%) |
Mar 17, 2016 | 38.89 | 38.92 | 38.44 | 38.59 | 12,791,088 | -0.31(-0.79%) |
Mar 16, 2016 | 39.17 | 39.17 | 38.61 | 38.89 | 13,329,179 | -0.36(-0.92%) |
Mar 15, 2016 | 39.30 | 39.42 | 38.90 | 39.25 | 12,099,827 | -0.49(-1.24%) |
Mar 14, 2016 | 39.80 | 39.93 | 39.56 | 39.75 | 8,724,129 | -0.09(-0.23%) |
Mar 11, 2016 | 39.70 | 40.03 | 39.52 | 39.84 | 20,742,142 | +0.46(+1.18%) |
Mar 10, 2016 | 39.11 | 39.52 | 38.92 | 39.37 | 16,524,552 | +0.50(+1.30%) |
Mar 09, 2016 | 39.03 | 39.26 | 38.68 | 38.87 | 12,317,629 | -0.07(-0.17%) |
Mar 08, 2016 | 38.87 | 39.29 | 38.81 | 38.94 | 11,139,097 | -0.14(-0.36%) |
Mar 07, 2016 | 38.48 | 39.29 | 38.42 | 39.08 | 10,057,775 | +0.42(+1.08%) |
Mar 04, 2016 | 38.49 | 38.82 | 38.23 | 38.66 | 12,239,479 | -0.01(-0.04%) |
Mar 03, 2016 | 38.74 | 38.80 | 37.97 | 38.68 | 13,213,419 | -0.13(-0.33%) |
Mar 02, 2016 | 38.33 | 38.92 | 38.25 | 38.80 | 16,130,138 | +0.39(+1.00%) |