Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 46.35 | 46.55 | 46.01 | 46.36 | 2,761,463 | +0.01(+0.03%) |
May 27, 2016 | 46.12 | 46.35 | 46.35 | 46.35 | 1,771,686 | +0.22(+0.49%) |
May 26, 2016 | 46.06 | 46.35 | 45.91 | 46.12 | 1,645,342 | -0.01(-0.03%) |
May 25, 2016 | 46.17 | 46.30 | 45.47 | 46.14 | 1,828,919 | +0.00(+0.00%) |
May 24, 2016 | 46.03 | 46.50 | 45.98 | 46.14 | 4,009,259 | +0.36(+0.78%) |
May 23, 2016 | 45.78 | 45.94 | 45.55 | 45.78 | 2,367,783 | +0.15(+0.32%) |
May 20, 2016 | 45.64 | 45.85 | 45.41 | 45.63 | 3,023,798 | +0.27(+0.59%) |
May 19, 2016 | 45.23 | 45.42 | 44.93 | 45.37 | 2,853,285 | -0.33(-0.72%) |
May 18, 2016 | 46.19 | 46.30 | 45.04 | 45.70 | 3,318,048 | -0.69(-1.49%) |
May 17, 2016 | 46.88 | 46.90 | 46.08 | 46.39 | 2,320,750 | -0.60(-1.28%) |
May 16, 2016 | 46.57 | 47.19 | 46.52 | 46.99 | 2,575,072 | +0.33(+0.70%) |
May 13, 2016 | 46.43 | 46.74 | 46.07 | 46.66 | 2,756,152 | +0.03(+0.06%) |
May 12, 2016 | 45.94 | 46.81 | 45.61 | 46.63 | 1,948,583 | +0.78(+1.69%) |
May 11, 2016 | 46.57 | 46.57 | 45.51 | 45.86 | 2,796,277 | -0.90(-1.93%) |
May 10, 2016 | 46.74 | 46.80 | 46.12 | 46.76 | 3,031,720 | +0.17(+0.36%) |
May 09, 2016 | 46.33 | 46.83 | 46.23 | 46.59 | 3,728,175 | +0.39(+0.85%) |
May 06, 2016 | 45.92 | 46.27 | 45.44 | 46.20 | 3,341,175 | +0.17(+0.36%) |
May 05, 2016 | 45.63 | 46.03 | 45.47 | 46.03 | 3,721,972 | +0.29(+0.63%) |
May 04, 2016 | 44.15 | 46.12 | 44.14 | 45.75 | 5,598,686 | +1.40(+3.17%) |
May 03, 2016 | 43.56 | 44.37 | 43.47 | 44.34 | 2,628,836 | +0.57(+1.31%) |
May 02, 2016 | 43.66 | 44.21 | 43.55 | 43.77 | 2,186,158 | +0.35(+0.80%) |
Apr 29, 2016 | 42.24 | 43.49 | 42.12 | 43.42 | 4,306,360 | -0.10(-0.22%) |
Apr 28, 2016 | 43.36 | 43.88 | 43.31 | 43.52 | 2,704,843 | -0.17(-0.40%) |
Apr 27, 2016 | 43.45 | 43.82 | 42.93 | 43.69 | 3,184,439 | +0.22(+0.51%) |
Apr 26, 2016 | 43.06 | 43.66 | 43.04 | 43.47 | 2,063,055 | +0.57(+1.34%) |
Apr 25, 2016 | 42.22 | 42.89 | 42.13 | 42.89 | 2,253,461 | +0.62(+1.45%) |
Apr 22, 2016 | 41.94 | 42.45 | 41.78 | 42.28 | 4,028,580 | +0.56(+1.34%) |
Apr 21, 2016 | 43.54 | 43.54 | 41.54 | 41.72 | 5,436,940 | -1.87(-4.30%) |
Apr 20, 2016 | 44.68 | 44.71 | 43.54 | 43.59 | 2,677,829 | -1.09(-2.44%) |
Apr 19, 2016 | 44.57 | 44.98 | 44.39 | 44.68 | 2,037,575 | +0.14(+0.31%) |
Apr 18, 2016 | 43.96 | 44.54 | 43.93 | 44.54 | 2,406,802 | +0.40(+0.90%) |
Apr 15, 2016 | 44.28 | 44.31 | 43.91 | 44.15 | 3,976,138 | -0.03(-0.08%) |
Apr 14, 2016 | 44.28 | 44.33 | 43.99 | 44.18 | 1,697,877 | -0.15(-0.35%) |
Apr 13, 2016 | 44.43 | 44.48 | 43.92 | 44.33 | 1,697,095 | +0.12(+0.27%) |
Apr 12, 2016 | 44.14 | 44.38 | 43.90 | 44.21 | 1,629,399 | +0.27(+0.62%) |
Apr 11, 2016 | 43.82 | 44.11 | 43.74 | 43.94 | 2,037,389 | +0.30(+0.69%) |
Apr 08, 2016 | 43.80 | 44.00 | 43.59 | 43.64 | 2,723,196 | +0.04(+0.10%) |
Apr 07, 2016 | 43.33 | 43.76 | 43.09 | 43.60 | 3,298,349 | +0.21(+0.48%) |
Apr 06, 2016 | 44.27 | 44.38 | 43.36 | 43.39 | 5,030,678 | -1.02(-2.30%) |
Apr 05, 2016 | 44.35 | 44.52 | 44.07 | 44.41 | 2,084,038 | -0.03(-0.06%) |
Apr 04, 2016 | 44.34 | 44.62 | 44.16 | 44.44 | 2,483,842 | +0.24(+0.55%) |
Apr 01, 2016 | 43.84 | 44.29 | 43.61 | 44.19 | 3,281,493 | +0.19(+0.43%) |
Mar 31, 2016 | 43.90 | 44.47 | 43.67 | 44.01 | 4,500,125 | +0.00(+0.00%) |
Mar 30, 2016 | 44.32 | 44.32 | 43.88 | 44.01 | 2,934,437 | -0.18(-0.41%) |
Mar 29, 2016 | 43.12 | 44.20 | 42.91 | 44.19 | 3,484,737 | +0.97(+2.25%) |
Mar 28, 2016 | 42.96 | 43.32 | 42.65 | 43.22 | 3,053,552 | +0.61(+1.43%) |
Mar 24, 2016 | 42.12 | 42.61 | 42.61 | 42.61 | 3,164,227 | -0.16(-0.38%) |
Mar 23, 2016 | 43.02 | 43.07 | 42.63 | 42.77 | 3,154,671 | -0.25(-0.59%) |
Mar 22, 2016 | 42.68 | 43.08 | 42.40 | 43.02 | 3,923,655 | +0.07(+0.16%) |
Mar 21, 2016 | 43.05 | 43.50 | 42.87 | 42.95 | 4,694,137 | -0.28(-0.65%) |
Mar 18, 2016 | 43.46 | 43.47 | 42.95 | 43.23 | 5,971,132 | -0.11(-0.26%) |
Mar 17, 2016 | 42.87 | 43.42 | 42.43 | 43.34 | 3,421,080 | +0.65(+1.52%) |
Mar 16, 2016 | 42.33 | 42.77 | 41.73 | 42.69 | 3,130,916 | +0.24(+0.56%) |
Mar 15, 2016 | 41.99 | 42.59 | 41.76 | 42.45 | 3,787,540 | +0.15(+0.35%) |
Mar 14, 2016 | 41.71 | 42.38 | 41.64 | 42.31 | 4,731,353 | +0.52(+1.25%) |
Mar 11, 2016 | 40.46 | 41.80 | 40.40 | 41.78 | 16,605,679 | +1.75(+4.36%) |
Mar 10, 2016 | 40.05 | 40.66 | 39.26 | 40.04 | 6,565,985 | +0.35(+0.88%) |
Mar 09, 2016 | 39.61 | 40.24 | 39.49 | 39.69 | 14,194,079 | +0.23(+0.58%) |
Mar 08, 2016 | 40.22 | 40.31 | 39.30 | 39.46 | 3,081,128 | -0.55(-1.36%) |
Mar 07, 2016 | 39.59 | 40.18 | 39.32 | 40.00 | 3,120,113 | +0.34(+0.85%) |
Mar 04, 2016 | 39.75 | 39.80 | 39.08 | 39.66 | 4,952,446 | +0.03(+0.07%) |
Mar 03, 2016 | 40.66 | 40.67 | 39.33 | 39.64 | 7,855,328 | -0.68(-1.68%) |
Mar 02, 2016 | 39.59 | 40.36 | 39.52 | 40.31 | 3,121,238 | +0.58(+1.46%) |