Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 44.83 | 45.10 | 44.53 | 44.83 | 2,966,572 | +0.23(+0.51%) |
May 27, 2016 | 44.94 | 44.60 | 44.60 | 44.60 | 2,140,316 | -0.14(-0.32%) |
May 26, 2016 | 44.32 | 44.87 | 44.21 | 44.74 | 3,297,289 | +0.31(+0.70%) |
May 25, 2016 | 44.80 | 44.96 | 44.31 | 44.43 | 4,906,152 | -0.27(-0.61%) |
May 24, 2016 | 44.25 | 44.77 | 44.18 | 44.70 | 3,650,018 | +0.84(+1.92%) |
May 23, 2016 | 44.43 | 44.47 | 43.87 | 43.86 | 2,492,391 | -0.62(-1.40%) |
May 20, 2016 | 44.14 | 44.52 | 43.99 | 44.48 | 5,358,380 | +0.60(+1.36%) |
May 19, 2016 | 44.23 | 44.25 | 43.41 | 43.89 | 2,315,959 | -0.50(-1.13%) |
May 18, 2016 | 43.81 | 44.64 | 43.78 | 44.39 | 3,700,967 | +0.43(+0.99%) |
May 17, 2016 | 44.15 | 44.35 | 43.70 | 43.96 | 2,710,903 | -0.26(-0.58%) |
May 16, 2016 | 43.62 | 44.37 | 43.56 | 44.21 | 3,908,105 | +0.36(+0.82%) |
May 13, 2016 | 43.81 | 44.05 | 43.51 | 43.85 | 3,350,872 | +0.13(+0.30%) |
May 12, 2016 | 43.34 | 43.88 | 43.07 | 43.72 | 6,528,659 | +0.24(+0.54%) |
May 11, 2016 | 43.96 | 44.29 | 43.47 | 43.48 | 5,920,409 | -0.53(-1.20%) |
May 10, 2016 | 43.76 | 44.09 | 43.62 | 44.01 | 13,087,530 | -0.89(-1.98%) |
May 09, 2016 | 44.79 | 45.40 | 44.54 | 44.90 | 6,359,351 | +0.15(+0.34%) |
May 06, 2016 | 44.72 | 45.12 | 44.30 | 44.75 | 3,702,230 | -0.85(-1.87%) |
May 05, 2016 | 44.73 | 45.64 | 44.46 | 45.60 | 3,739,465 | +1.12(+2.53%) |
May 04, 2016 | 45.29 | 45.41 | 43.53 | 44.48 | 5,744,791 | -1.04(-2.28%) |
May 03, 2016 | 45.27 | 45.72 | 45.01 | 45.52 | 4,733,596 | +0.11(+0.25%) |
May 02, 2016 | 44.62 | 45.47 | 44.30 | 45.40 | 3,919,873 | +0.95(+2.13%) |
Apr 29, 2016 | 44.58 | 44.72 | 44.07 | 44.46 | 3,536,311 | -0.15(-0.34%) |
Apr 28, 2016 | 44.65 | 45.03 | 44.40 | 44.61 | 1,997,965 | -0.26(-0.57%) |
Apr 27, 2016 | 45.00 | 45.19 | 44.75 | 44.86 | 2,634,246 | -0.14(-0.32%) |
Apr 26, 2016 | 44.81 | 45.15 | 44.38 | 45.00 | 3,554,810 | +0.27(+0.61%) |
Apr 25, 2016 | 45.69 | 45.72 | 44.63 | 44.73 | 5,542,849 | -1.25(-2.71%) |
Apr 22, 2016 | 45.88 | 46.27 | 45.54 | 45.98 | 2,240,229 | +0.19(+0.41%) |
Apr 21, 2016 | 45.77 | 46.16 | 45.41 | 45.79 | 3,172,524 | -0.03(-0.06%) |
Apr 20, 2016 | 45.90 | 46.05 | 45.27 | 45.82 | 2,858,524 | -0.09(-0.19%) |
Apr 19, 2016 | 46.03 | 46.41 | 45.71 | 45.90 | 2,566,656 | -0.01(-0.02%) |
Apr 18, 2016 | 45.35 | 46.11 | 45.16 | 45.91 | 3,209,645 | +0.43(+0.96%) |
Apr 15, 2016 | 45.14 | 45.51 | 44.97 | 45.48 | 3,373,975 | +0.42(+0.92%) |
Apr 14, 2016 | 44.68 | 45.34 | 44.54 | 45.06 | 3,242,761 | +0.16(+0.36%) |
Apr 13, 2016 | 44.57 | 44.90 | 44.38 | 44.90 | 3,486,444 | +0.46(+1.04%) |
Apr 12, 2016 | 44.28 | 44.54 | 44.05 | 44.44 | 3,845,167 | +0.32(+0.73%) |
Apr 11, 2016 | 44.43 | 44.47 | 43.94 | 44.12 | 4,191,496 | -0.26(-0.58%) |
Apr 08, 2016 | 44.77 | 44.86 | 43.99 | 44.37 | 5,154,768 | -0.24(-0.53%) |
Apr 07, 2016 | 44.39 | 44.66 | 44.27 | 44.61 | 6,205,095 | -0.08(-0.17%) |
Apr 06, 2016 | 43.29 | 45.00 | 43.20 | 44.68 | 6,539,177 | +1.34(+3.10%) |
Apr 05, 2016 | 42.78 | 43.46 | 42.55 | 43.34 | 6,351,918 | +0.17(+0.40%) |
Apr 04, 2016 | 42.54 | 43.43 | 42.48 | 43.17 | 5,725,074 | +0.73(+1.71%) |
Apr 01, 2016 | 41.52 | 42.51 | 41.48 | 42.44 | 4,823,210 | +0.62(+1.49%) |
Mar 31, 2016 | 40.94 | 42.02 | 40.80 | 41.82 | 6,706,841 | +0.29(+0.70%) |
Mar 30, 2016 | 40.79 | 41.86 | 40.78 | 41.52 | 5,630,865 | +0.85(+2.09%) |
Mar 29, 2016 | 39.62 | 40.69 | 39.49 | 40.68 | 2,929,589 | +0.89(+2.23%) |
Mar 28, 2016 | 40.08 | 40.22 | 39.59 | 39.79 | 2,160,784 | -0.28(-0.71%) |
Mar 24, 2016 | 39.87 | 40.07 | 40.07 | 40.07 | 5,084,814 | -0.15(-0.38%) |
Mar 23, 2016 | 40.37 | 40.41 | 39.76 | 40.22 | 5,577,671 | -0.10(-0.26%) |
Mar 22, 2016 | 39.23 | 40.45 | 39.23 | 40.33 | 8,048,788 | +1.07(+2.72%) |
Mar 21, 2016 | 38.59 | 39.65 | 38.56 | 39.26 | 5,789,830 | +0.72(+1.86%) |
Mar 18, 2016 | 37.66 | 38.71 | 37.54 | 38.54 | 6,162,119 | +1.08(+2.87%) |
Mar 17, 2016 | 38.20 | 38.36 | 37.28 | 37.47 | 7,725,979 | -0.70(-1.83%) |
Mar 16, 2016 | 38.54 | 38.54 | 37.83 | 38.17 | 5,456,654 | -0.25(-0.64%) |
Mar 15, 2016 | 38.73 | 38.76 | 37.75 | 38.41 | 7,457,837 | -0.56(-1.43%) |
Mar 14, 2016 | 39.27 | 39.35 | 38.74 | 38.97 | 3,539,067 | -0.53(-1.34%) |
Mar 11, 2016 | 37.92 | 39.53 | 37.75 | 39.50 | 6,244,868 | +1.85(+4.91%) |
Mar 10, 2016 | 37.66 | 38.31 | 37.12 | 37.65 | 8,480,162 | -0.52(-1.36%) |
Mar 09, 2016 | 38.25 | 38.30 | 37.58 | 38.17 | 4,329,098 | +0.22(+0.57%) |
Mar 08, 2016 | 38.53 | 38.81 | 37.88 | 37.95 | 3,462,607 | -0.91(-2.35%) |
Mar 07, 2016 | 38.30 | 39.08 | 38.17 | 38.86 | 3,753,194 | +0.38(+0.98%) |
Mar 04, 2016 | 38.75 | 38.98 | 38.31 | 38.49 | 3,771,723 | -0.26(-0.68%) |
Mar 03, 2016 | 39.36 | 39.48 | 38.39 | 38.75 | 4,742,556 | -0.60(-1.53%) |
Mar 02, 2016 | 39.53 | 39.79 | 39.16 | 39.36 | 2,658,710 | -0.36(-0.90%) |