Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 43.51 | 43.51 | 42.97 | 43.46 | 2,526,008 | +0.03(+0.06%) |
May 27, 2016 | 42.62 | 43.43 | 43.43 | 43.43 | 2,752,137 | +0.23(+0.53%) |
May 26, 2016 | 43.23 | 43.38 | 42.85 | 43.20 | 2,751,182 | -0.01(-0.02%) |
May 25, 2016 | 43.52 | 43.60 | 42.61 | 43.21 | 5,786,496 | -0.30(-0.70%) |
May 24, 2016 | 41.31 | 43.92 | 41.17 | 43.51 | 14,458,224 | +2.35(+5.70%) |
May 23, 2016 | 41.17 | 41.34 | 41.09 | 41.17 | 3,048,298 | +0.13(+0.31%) |
May 20, 2016 | 40.46 | 41.07 | 40.37 | 41.04 | 2,786,910 | +0.83(+2.08%) |
May 19, 2016 | 40.16 | 40.40 | 39.85 | 40.20 | 4,653,726 | -0.08(-0.20%) |
May 18, 2016 | 39.76 | 40.55 | 39.65 | 40.29 | 2,978,870 | +0.37(+0.92%) |
May 17, 2016 | 39.83 | 40.49 | 39.71 | 39.92 | 3,597,027 | +0.02(+0.05%) |
May 16, 2016 | 39.41 | 40.18 | 39.41 | 39.90 | 3,111,933 | +0.55(+1.40%) |
May 13, 2016 | 38.99 | 39.62 | 38.83 | 39.35 | 3,232,674 | +0.29(+0.75%) |
May 12, 2016 | 39.37 | 39.40 | 38.56 | 39.06 | 2,852,428 | -0.13(-0.33%) |
May 11, 2016 | 39.25 | 39.52 | 39.02 | 39.19 | 2,547,950 | -0.16(-0.42%) |
May 10, 2016 | 39.27 | 39.63 | 39.07 | 39.35 | 2,063,978 | +0.15(+0.39%) |
May 09, 2016 | 39.45 | 39.66 | 39.14 | 39.20 | 2,459,067 | -0.12(-0.30%) |
May 06, 2016 | 38.92 | 39.33 | 38.78 | 39.31 | 1,840,898 | +0.10(+0.26%) |
May 05, 2016 | 39.10 | 39.47 | 38.89 | 39.21 | 3,333,559 | +0.10(+0.26%) |
May 04, 2016 | 39.44 | 39.78 | 38.99 | 39.11 | 3,771,005 | -0.45(-1.15%) |
May 03, 2016 | 39.40 | 39.58 | 39.10 | 39.57 | 3,215,843 | -0.24(-0.59%) |
May 02, 2016 | 39.32 | 39.92 | 39.21 | 39.80 | 3,452,561 | +0.60(+1.53%) |
Apr 29, 2016 | 39.12 | 39.95 | 38.87 | 39.20 | 4,963,888 | -0.14(-0.35%) |
Apr 28, 2016 | 40.95 | 41.63 | 37.79 | 39.34 | 20,795,662 | -3.75(-8.70%) |
Apr 27, 2016 | 42.62 | 43.10 | 42.18 | 43.09 | 3,628,375 | +0.36(+0.85%) |
Apr 26, 2016 | 41.80 | 42.84 | 41.80 | 42.73 | 4,621,015 | +1.06(+2.53%) |
Apr 25, 2016 | 41.64 | 41.94 | 41.38 | 41.67 | 1,726,464 | -0.07(-0.17%) |
Apr 22, 2016 | 41.89 | 42.29 | 41.64 | 41.74 | 2,290,294 | -0.15(-0.35%) |
Apr 21, 2016 | 42.14 | 42.18 | 41.82 | 41.89 | 2,336,459 | -0.39(-0.93%) |
Apr 20, 2016 | 41.67 | 42.53 | 41.58 | 42.28 | 3,243,899 | +0.51(+1.22%) |
Apr 19, 2016 | 42.32 | 42.32 | 41.59 | 41.77 | 2,192,011 | -0.33(-0.78%) |
Apr 18, 2016 | 41.91 | 42.14 | 41.73 | 42.10 | 2,102,826 | +0.23(+0.54%) |
Apr 15, 2016 | 42.31 | 42.32 | 41.81 | 41.87 | 1,849,006 | -0.49(-1.16%) |
Apr 14, 2016 | 42.33 | 42.36 | 41.58 | 42.36 | 2,397,271 | -0.09(-0.21%) |
Apr 13, 2016 | 41.96 | 42.54 | 41.78 | 42.45 | 1,544,130 | +0.71(+1.70%) |
Apr 12, 2016 | 41.96 | 42.15 | 41.32 | 41.74 | 1,945,058 | -0.31(-0.74%) |
Apr 11, 2016 | 42.23 | 42.54 | 42.03 | 42.05 | 1,655,894 | -0.08(-0.19%) |
Apr 08, 2016 | 42.30 | 42.54 | 41.84 | 42.13 | 1,938,536 | +0.15(+0.35%) |
Apr 07, 2016 | 42.74 | 42.83 | 41.89 | 41.99 | 2,942,508 | -1.01(-2.35%) |
Apr 06, 2016 | 42.58 | 43.06 | 42.24 | 43.00 | 2,062,495 | +0.31(+0.72%) |
Apr 05, 2016 | 42.68 | 42.90 | 42.60 | 42.69 | 2,422,056 | -0.21(-0.49%) |
Apr 04, 2016 | 43.35 | 43.35 | 42.69 | 42.90 | 2,505,542 | -0.44(-1.01%) |
Apr 01, 2016 | 42.76 | 43.40 | 42.44 | 43.34 | 2,121,004 | +0.17(+0.40%) |
Mar 31, 2016 | 43.54 | 43.66 | 43.14 | 43.16 | 2,751,529 | -0.40(-0.92%) |
Mar 30, 2016 | 43.27 | 43.64 | 43.00 | 43.56 | 2,405,596 | +0.56(+1.31%) |
Mar 29, 2016 | 42.77 | 43.07 | 42.69 | 43.00 | 2,578,458 | +0.19(+0.45%) |
Mar 28, 2016 | 42.94 | 43.23 | 42.75 | 42.81 | 2,405,219 | +0.02(+0.04%) |
Mar 24, 2016 | 42.84 | 42.79 | 42.79 | 42.79 | 2,705,613 | -0.28(-0.65%) |
Mar 23, 2016 | 43.32 | 43.36 | 42.92 | 43.07 | 1,838,251 | -0.22(-0.50%) |
Mar 22, 2016 | 43.19 | 43.60 | 42.97 | 43.29 | 2,283,994 | +0.07(+0.17%) |
Mar 21, 2016 | 42.94 | 43.24 | 42.76 | 43.22 | 4,558,383 | +0.02(+0.04%) |
Mar 18, 2016 | 42.93 | 43.39 | 42.69 | 43.20 | 3,854,321 | +0.39(+0.91%) |
Mar 17, 2016 | 43.10 | 43.23 | 42.60 | 42.81 | 2,666,525 | -0.56(-1.28%) |
Mar 16, 2016 | 42.50 | 43.39 | 42.50 | 43.36 | 3,714,935 | +0.54(+1.25%) |
Mar 15, 2016 | 42.94 | 42.97 | 42.60 | 42.83 | 2,826,953 | +0.05(+0.13%) |
Mar 14, 2016 | 42.71 | 43.30 | 42.34 | 42.77 | 4,147,121 | +0.25(+0.60%) |
Mar 11, 2016 | 42.66 | 42.80 | 42.38 | 42.52 | 3,167,658 | +0.31(+0.73%) |
Mar 10, 2016 | 42.39 | 42.83 | 41.78 | 42.21 | 2,665,268 | -0.05(-0.11%) |
Mar 09, 2016 | 41.94 | 42.52 | 41.86 | 42.25 | 2,845,534 | +0.44(+1.04%) |
Mar 08, 2016 | 42.44 | 42.60 | 41.81 | 41.82 | 2,279,018 | -1.06(-2.48%) |
Mar 07, 2016 | 42.45 | 42.98 | 41.78 | 42.88 | 4,258,145 | +0.11(+0.26%) |
Mar 04, 2016 | 43.54 | 43.54 | 42.63 | 42.77 | 4,812,294 | -0.78(-1.80%) |
Mar 03, 2016 | 43.64 | 43.95 | 43.16 | 43.55 | 1,552,326 | -0.27(-0.62%) |
Mar 02, 2016 | 43.85 | 43.90 | 43.07 | 43.83 | 2,825,513 | -0.05(-0.10%) |