Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 41.85 | 42.02 | 41.22 | 41.33 | 2,579,431 | -0.56(-1.33%) |
May 27, 2016 | 41.76 | 41.89 | 41.89 | 41.89 | 1,686,049 | +0.02(+0.06%) |
May 26, 2016 | 41.81 | 41.95 | 41.53 | 41.86 | 2,248,090 | +0.28(+0.68%) |
May 25, 2016 | 41.68 | 42.00 | 41.49 | 41.58 | 2,226,934 | +0.28(+0.68%) |
May 24, 2016 | 41.34 | 41.41 | 41.08 | 41.30 | 1,901,717 | +0.27(+0.67%) |
May 23, 2016 | 41.14 | 41.39 | 40.94 | 41.03 | 2,053,445 | -0.37(-0.90%) |
May 20, 2016 | 41.30 | 41.52 | 41.23 | 41.40 | 1,689,665 | +0.39(+0.95%) |
May 19, 2016 | 41.08 | 41.27 | 40.64 | 41.01 | 2,594,847 | -0.43(-1.04%) |
May 18, 2016 | 41.69 | 41.94 | 41.22 | 41.44 | 3,463,817 | -0.65(-1.56%) |
May 17, 2016 | 41.88 | 42.16 | 41.67 | 42.09 | 2,486,827 | -0.13(-0.31%) |
May 16, 2016 | 41.99 | 42.47 | 41.99 | 42.23 | 1,751,855 | +0.29(+0.69%) |
May 13, 2016 | 42.38 | 42.57 | 41.88 | 41.94 | 2,207,566 | -0.74(-1.73%) |
May 12, 2016 | 42.91 | 43.10 | 42.37 | 42.67 | 2,310,662 | +0.16(+0.37%) |
May 11, 2016 | 42.29 | 42.86 | 42.28 | 42.52 | 1,714,379 | -0.18(-0.43%) |
May 10, 2016 | 42.06 | 42.72 | 41.96 | 42.70 | 2,184,726 | +0.91(+2.18%) |
May 09, 2016 | 42.08 | 42.15 | 41.39 | 41.79 | 3,321,166 | -0.79(-1.85%) |
May 06, 2016 | 42.03 | 42.61 | 41.95 | 42.57 | 2,729,455 | +0.13(+0.31%) |
May 05, 2016 | 43.22 | 43.25 | 42.38 | 42.44 | 3,726,343 | -0.37(-0.87%) |
May 04, 2016 | 42.86 | 43.01 | 42.57 | 42.81 | 3,190,223 | -0.69(-1.58%) |
May 03, 2016 | 43.88 | 43.99 | 43.35 | 43.50 | 3,187,689 | -1.23(-2.74%) |
May 02, 2016 | 45.02 | 45.02 | 44.41 | 44.73 | 1,725,009 | -0.05(-0.11%) |
Apr 29, 2016 | 44.73 | 45.00 | 44.41 | 44.78 | 2,462,730 | +0.53(+1.20%) |
Apr 28, 2016 | 44.41 | 44.81 | 44.13 | 44.25 | 1,907,788 | -0.55(-1.22%) |
Apr 27, 2016 | 44.10 | 44.82 | 44.07 | 44.80 | 2,053,448 | +0.60(+1.37%) |
Apr 26, 2016 | 44.03 | 44.22 | 43.69 | 44.19 | 1,785,031 | +0.66(+1.52%) |
Apr 25, 2016 | 43.66 | 43.90 | 43.37 | 43.53 | 2,008,817 | -0.41(-0.94%) |
Apr 22, 2016 | 43.93 | 44.40 | 43.91 | 43.94 | 1,770,875 | +0.07(+0.15%) |
Apr 21, 2016 | 44.27 | 44.43 | 43.85 | 43.88 | 1,663,237 | -0.67(-1.51%) |
Apr 20, 2016 | 44.51 | 44.78 | 44.23 | 44.55 | 2,000,024 | -0.07(-0.15%) |
Apr 19, 2016 | 43.90 | 44.70 | 43.83 | 44.61 | 3,173,944 | +1.19(+2.73%) |
Apr 18, 2016 | 43.38 | 43.88 | 43.20 | 43.43 | 1,862,098 | -0.07(-0.15%) |
Apr 15, 2016 | 43.68 | 43.91 | 43.49 | 43.49 | 1,585,170 | -0.44(-1.00%) |
Apr 14, 2016 | 44.12 | 44.26 | 43.91 | 43.93 | 1,433,075 | +0.09(+0.21%) |
Apr 13, 2016 | 43.81 | 43.90 | 43.54 | 43.84 | 1,967,973 | +0.28(+0.65%) |
Apr 12, 2016 | 42.96 | 43.64 | 42.62 | 43.56 | 3,026,703 | +0.86(+2.02%) |
Apr 11, 2016 | 42.91 | 43.25 | 42.67 | 42.70 | 3,042,846 | +0.26(+0.61%) |
Apr 08, 2016 | 42.91 | 43.08 | 42.33 | 42.44 | 2,141,713 | +0.22(+0.53%) |
Apr 07, 2016 | 42.52 | 42.62 | 41.90 | 42.22 | 2,791,672 | -0.91(-2.11%) |
Apr 06, 2016 | 42.52 | 43.14 | 42.38 | 43.13 | 2,671,298 | +0.36(+0.85%) |
Apr 05, 2016 | 43.08 | 43.25 | 42.67 | 42.77 | 2,519,943 | -1.12(-2.55%) |
Apr 04, 2016 | 44.50 | 44.54 | 43.69 | 43.88 | 2,626,335 | -0.60(-1.34%) |
Apr 01, 2016 | 43.73 | 44.58 | 43.60 | 44.48 | 2,284,400 | -0.02(-0.04%) |
Mar 31, 2016 | 45.09 | 45.32 | 44.19 | 44.50 | 2,553,576 | -0.35(-0.78%) |
Mar 30, 2016 | 45.01 | 45.22 | 44.80 | 44.85 | 3,389,739 | +0.38(+0.86%) |
Mar 29, 2016 | 43.71 | 44.51 | 43.44 | 44.46 | 2,329,898 | +0.62(+1.42%) |
Mar 28, 2016 | 43.64 | 43.90 | 43.63 | 43.84 | 1,688,114 | +0.47(+1.09%) |
Mar 24, 2016 | 43.08 | 43.37 | 43.37 | 43.37 | 2,231,050 | -0.11(-0.25%) |
Mar 23, 2016 | 43.77 | 43.79 | 43.28 | 43.48 | 2,880,133 | -0.59(-1.34%) |
Mar 22, 2016 | 43.66 | 44.21 | 43.51 | 44.07 | 2,712,633 | +0.14(+0.32%) |
Mar 21, 2016 | 43.87 | 44.41 | 43.65 | 43.93 | 2,062,000 | +0.02(+0.04%) |
Mar 18, 2016 | 44.22 | 44.65 | 43.76 | 43.91 | 5,056,004 | +0.10(+0.23%) |
Mar 17, 2016 | 43.09 | 43.93 | 42.93 | 43.81 | 3,839,311 | +1.21(+2.84%) |
Mar 16, 2016 | 41.27 | 42.66 | 41.24 | 42.60 | 3,281,522 | +1.12(+2.70%) |
Mar 15, 2016 | 41.80 | 41.85 | 41.41 | 41.48 | 2,500,513 | -0.69(-1.63%) |
Mar 14, 2016 | 42.31 | 42.33 | 42.03 | 42.17 | 1,495,426 | -0.31(-0.74%) |
Mar 11, 2016 | 42.25 | 42.68 | 42.16 | 42.48 | 4,710,000 | +0.74(+1.77%) |
Mar 10, 2016 | 42.14 | 42.20 | 41.06 | 41.75 | 2,853,681 | -0.26(-0.61%) |
Mar 09, 2016 | 42.07 | 42.19 | 41.77 | 42.00 | 2,795,859 | +0.50(+1.20%) |
Mar 08, 2016 | 42.11 | 42.11 | 41.47 | 41.51 | 3,307,429 | -1.06(-2.49%) |
Mar 07, 2016 | 42.00 | 42.72 | 41.94 | 42.57 | 2,386,405 | +0.31(+0.75%) |
Mar 04, 2016 | 42.31 | 42.62 | 42.14 | 42.25 | 9,154,626 | +0.46(+1.11%) |
Mar 03, 2016 | 41.75 | 42.08 | 41.54 | 41.79 | 2,489,041 | -0.18(-0.43%) |
Mar 02, 2016 | 41.22 | 41.99 | 41.17 | 41.97 | 5,992,025 | +0.62(+1.50%) |