Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 44.44 | 44.99 | 44.39 | 44.60 | 10,086,215 | +0.16(+0.35%) |
May 27, 2016 | 43.93 | 44.44 | 44.44 | 44.44 | 8,139,026 | +0.57(+1.31%) |
May 26, 2016 | 43.23 | 44.06 | 43.16 | 43.87 | 9,224,159 | +0.48(+1.11%) |
May 25, 2016 | 43.29 | 43.56 | 43.08 | 43.39 | 8,265,485 | +0.37(+0.86%) |
May 24, 2016 | 42.33 | 43.17 | 42.18 | 43.02 | 12,541,664 | +0.99(+2.36%) |
May 23, 2016 | 42.34 | 42.41 | 41.90 | 42.02 | 9,128,072 | -0.28(-0.65%) |
May 20, 2016 | 42.26 | 42.56 | 41.83 | 42.30 | 15,887,686 | +0.29(+0.69%) |
May 19, 2016 | 42.56 | 42.77 | 41.74 | 42.01 | 13,994,813 | -0.84(-1.95%) |
May 18, 2016 | 42.43 | 43.09 | 42.21 | 42.85 | 14,988,388 | +0.15(+0.35%) |
May 17, 2016 | 44.25 | 44.45 | 41.47 | 42.70 | 44,487,500 | -1.56(-3.52%) |
May 16, 2016 | 43.87 | 44.38 | 43.58 | 44.26 | 9,464,546 | +0.32(+0.73%) |
May 13, 2016 | 44.04 | 44.55 | 43.81 | 43.94 | 10,356,642 | -0.35(-0.78%) |
May 12, 2016 | 44.55 | 44.70 | 44.21 | 44.29 | 13,531,371 | -0.15(-0.33%) |
May 11, 2016 | 45.19 | 45.23 | 44.39 | 44.43 | 13,228,935 | -0.74(-1.63%) |
May 10, 2016 | 45.01 | 45.19 | 44.88 | 45.17 | 17,078,682 | +0.03(+0.06%) |
May 09, 2016 | 44.19 | 45.26 | 44.14 | 45.14 | 13,994,104 | +0.84(+1.90%) |
May 06, 2016 | 43.94 | 44.47 | 43.69 | 44.30 | 15,353,392 | +0.12(+0.27%) |
May 05, 2016 | 43.52 | 44.22 | 43.29 | 44.18 | 12,200,319 | +0.62(+1.43%) |
May 04, 2016 | 43.44 | 43.69 | 43.24 | 43.56 | 12,264,134 | -0.22(-0.50%) |
May 03, 2016 | 43.22 | 44.00 | 43.03 | 43.78 | 13,145,784 | +0.23(+0.54%) |
May 02, 2016 | 43.08 | 43.94 | 43.02 | 43.54 | 13,422,067 | +0.31(+0.72%) |
Apr 29, 2016 | 43.25 | 43.54 | 42.86 | 43.23 | 18,418,214 | -0.14(-0.33%) |
Apr 28, 2016 | 41.50 | 44.01 | 40.77 | 43.37 | 22,908,714 | +0.35(+0.82%) |
Apr 27, 2016 | 43.18 | 43.57 | 42.70 | 43.02 | 9,423,891 | -0.16(-0.38%) |
Apr 26, 2016 | 43.20 | 43.44 | 42.90 | 43.18 | 6,041,697 | -0.03(-0.07%) |
Apr 25, 2016 | 43.32 | 43.44 | 43.05 | 43.21 | 6,096,186 | -0.32(-0.73%) |
Apr 22, 2016 | 43.44 | 43.93 | 43.20 | 43.53 | 7,200,701 | +0.04(+0.08%) |
Apr 21, 2016 | 42.92 | 43.53 | 42.90 | 43.49 | 8,046,112 | +0.63(+1.47%) |
Apr 20, 2016 | 42.64 | 43.31 | 42.49 | 42.86 | 6,270,274 | +0.22(+0.52%) |
Apr 19, 2016 | 42.58 | 43.39 | 42.29 | 42.64 | 8,677,028 | +0.21(+0.48%) |
Apr 18, 2016 | 42.24 | 42.75 | 42.02 | 42.44 | 8,591,297 | +0.26(+0.62%) |
Apr 15, 2016 | 42.20 | 42.34 | 41.66 | 42.17 | 6,576,744 | +0.16(+0.39%) |
Apr 14, 2016 | 41.92 | 42.16 | 41.81 | 42.01 | 7,317,215 | +0.16(+0.37%) |
Apr 13, 2016 | 42.43 | 42.52 | 41.60 | 41.85 | 9,909,917 | -0.18(-0.44%) |
Apr 12, 2016 | 41.40 | 42.15 | 41.20 | 42.04 | 10,319,066 | +0.98(+2.38%) |
Apr 11, 2016 | 41.13 | 41.59 | 40.89 | 41.06 | 6,971,717 | +0.02(+0.05%) |
Apr 08, 2016 | 41.76 | 41.98 | 40.83 | 41.04 | 8,191,585 | -0.58(-1.40%) |
Apr 07, 2016 | 41.71 | 42.05 | 41.25 | 41.62 | 11,151,326 | -0.41(-0.99%) |
Apr 06, 2016 | 41.08 | 42.05 | 41.08 | 42.04 | 9,007,567 | +0.95(+2.31%) |
Apr 05, 2016 | 41.09 | 41.81 | 40.77 | 41.09 | 9,658,032 | -0.47(-1.13%) |
Apr 04, 2016 | 40.46 | 41.70 | 40.35 | 41.56 | 11,551,037 | +1.26(+3.12%) |
Apr 01, 2016 | 39.72 | 40.41 | 39.56 | 40.31 | 6,447,446 | +0.21(+0.53%) |
Mar 31, 2016 | 40.02 | 40.33 | 39.88 | 40.09 | 7,023,854 | +0.08(+0.21%) |
Mar 30, 2016 | 40.31 | 40.38 | 39.81 | 40.01 | 5,200,275 | -0.04(-0.09%) |
Mar 29, 2016 | 39.38 | 40.08 | 38.76 | 40.05 | 6,507,332 | +0.66(+1.68%) |
Mar 28, 2016 | 39.55 | 39.80 | 39.17 | 39.39 | 5,418,027 | -0.01(-0.02%) |
Mar 24, 2016 | 39.41 | 39.39 | 39.39 | 39.39 | 7,520,448 | -0.17(-0.43%) |
Mar 23, 2016 | 40.12 | 40.36 | 39.46 | 39.56 | 7,288,975 | -0.80(-1.98%) |
Mar 22, 2016 | 39.13 | 40.39 | 39.13 | 40.36 | 10,914,407 | +1.05(+2.66%) |
Mar 21, 2016 | 39.67 | 39.85 | 39.12 | 39.32 | 9,449,417 | -0.39(-0.99%) |
Mar 18, 2016 | 39.02 | 39.73 | 38.47 | 39.71 | 15,713,307 | +0.88(+2.26%) |
Mar 17, 2016 | 39.63 | 39.63 | 38.19 | 38.83 | 11,836,818 | -0.69(-1.76%) |
Mar 16, 2016 | 39.01 | 39.69 | 38.78 | 39.53 | 8,896,875 | +0.48(+1.24%) |
Mar 15, 2016 | 39.76 | 39.96 | 38.70 | 39.04 | 8,233,366 | -1.12(-2.78%) |
Mar 14, 2016 | 40.48 | 40.52 | 40.00 | 40.16 | 6,625,680 | -0.37(-0.90%) |
Mar 11, 2016 | 39.59 | 40.62 | 39.55 | 40.52 | 9,313,380 | +1.05(+2.67%) |
Mar 10, 2016 | 39.70 | 40.27 | 38.83 | 39.47 | 8,017,516 | -0.11(-0.28%) |
Mar 09, 2016 | 38.96 | 39.76 | 38.63 | 39.58 | 11,970,227 | +0.75(+1.93%) |
Mar 08, 2016 | 39.44 | 39.64 | 38.77 | 38.83 | 7,555,842 | -0.76(-1.91%) |
Mar 07, 2016 | 39.10 | 39.66 | 38.49 | 39.59 | 11,029,072 | +0.18(+0.45%) |
Mar 04, 2016 | 39.31 | 39.80 | 38.82 | 39.41 | 9,174,087 | +0.15(+0.39%) |
Mar 03, 2016 | 39.09 | 39.37 | 38.71 | 39.26 | 13,226,090 | +0.16(+0.41%) |
Mar 02, 2016 | 39.43 | 39.61 | 38.89 | 39.10 | 10,050,495 | -0.45(-1.14%) |