Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 38.79 | 39.24 | 38.30 | 38.88 | 8,714,577 | +0.09(+0.24%) |
May 27, 2016 | 38.50 | 38.79 | 38.79 | 38.79 | 6,243,167 | +0.34(+0.89%) |
May 26, 2016 | 39.00 | 39.02 | 38.04 | 38.45 | 7,648,575 | -0.38(-0.97%) |
May 25, 2016 | 39.37 | 39.44 | 38.38 | 38.82 | 9,439,855 | -0.52(-1.32%) |
May 24, 2016 | 39.11 | 39.47 | 38.78 | 39.34 | 7,583,705 | +0.63(+1.63%) |
May 23, 2016 | 39.34 | 39.67 | 38.66 | 38.71 | 6,521,334 | -0.76(-1.93%) |
May 20, 2016 | 39.09 | 39.56 | 38.78 | 39.47 | 4,974,908 | +0.51(+1.32%) |
May 19, 2016 | 39.41 | 40.20 | 38.56 | 38.96 | 7,458,194 | -0.73(-1.84%) |
May 18, 2016 | 38.93 | 40.37 | 38.89 | 39.69 | 8,266,967 | +0.84(+2.15%) |
May 17, 2016 | 38.68 | 39.42 | 38.63 | 38.85 | 6,232,005 | +0.04(+0.11%) |
May 16, 2016 | 38.87 | 38.94 | 37.88 | 38.81 | 8,240,398 | +0.06(+0.15%) |
May 13, 2016 | 38.65 | 39.11 | 38.26 | 38.75 | 6,478,219 | +0.23(+0.60%) |
May 12, 2016 | 39.51 | 39.63 | 38.29 | 38.52 | 6,422,872 | -0.77(-1.95%) |
May 11, 2016 | 39.38 | 39.84 | 39.00 | 39.29 | 8,088,510 | -0.09(-0.23%) |
May 10, 2016 | 38.84 | 39.51 | 38.82 | 39.38 | 6,987,553 | +0.72(+1.86%) |
May 09, 2016 | 38.84 | 38.95 | 38.03 | 38.66 | 7,665,704 | -0.27(-0.69%) |
May 06, 2016 | 38.92 | 39.68 | 38.73 | 38.93 | 9,576,327 | -0.18(-0.45%) |
May 05, 2016 | 39.89 | 40.08 | 38.92 | 39.11 | 8,994,411 | -0.38(-0.96%) |
May 04, 2016 | 40.53 | 40.92 | 39.16 | 39.49 | 11,450,756 | -1.04(-2.57%) |
May 03, 2016 | 40.81 | 41.47 | 40.12 | 40.53 | 11,857,782 | -1.54(-3.66%) |
May 02, 2016 | 41.46 | 42.26 | 40.86 | 42.07 | 7,705,595 | +0.67(+1.61%) |
Apr 29, 2016 | 42.52 | 42.72 | 41.17 | 41.40 | 9,529,542 | -1.43(-3.35%) |
Apr 28, 2016 | 43.43 | 44.32 | 42.71 | 42.83 | 6,514,694 | -0.90(-2.06%) |
Apr 27, 2016 | 43.44 | 43.98 | 42.76 | 43.73 | 6,558,120 | +0.27(+0.61%) |
Apr 26, 2016 | 43.70 | 43.89 | 43.16 | 43.47 | 5,993,362 | +0.03(+0.06%) |
Apr 25, 2016 | 43.07 | 43.54 | 42.81 | 43.44 | 6,202,851 | +0.37(+0.87%) |
Apr 22, 2016 | 42.53 | 43.15 | 42.53 | 43.06 | 5,650,865 | +0.41(+0.97%) |
Apr 21, 2016 | 42.35 | 42.76 | 41.67 | 42.65 | 7,185,714 | +0.30(+0.71%) |
Apr 20, 2016 | 42.19 | 42.60 | 41.60 | 42.35 | 9,269,238 | +0.08(+0.18%) |
Apr 19, 2016 | 42.92 | 43.18 | 41.99 | 42.27 | 8,755,670 | -0.42(-0.99%) |
Apr 18, 2016 | 41.83 | 42.78 | 40.86 | 42.69 | 7,972,242 | +0.86(+2.05%) |
Apr 15, 2016 | 43.19 | 43.47 | 41.79 | 41.83 | 9,936,815 | -1.46(-3.36%) |
Apr 14, 2016 | 44.06 | 44.16 | 43.11 | 43.29 | 5,888,210 | -0.70(-1.58%) |
Apr 13, 2016 | 43.36 | 44.08 | 42.93 | 43.99 | 6,284,984 | +1.16(+2.71%) |
Apr 12, 2016 | 42.76 | 43.39 | 42.02 | 42.83 | 10,153,194 | +0.11(+0.26%) |
Apr 11, 2016 | 43.87 | 44.08 | 42.68 | 42.71 | 8,703,164 | -1.63(-3.68%) |
Apr 08, 2016 | 43.42 | 45.05 | 42.98 | 44.34 | 10,288,732 | +0.98(+2.27%) |
Apr 07, 2016 | 43.27 | 43.86 | 42.85 | 43.36 | 6,323,668 | -0.01(-0.03%) |
Apr 06, 2016 | 44.57 | 44.76 | 42.38 | 43.37 | 11,523,568 | -1.03(-2.31%) |
Apr 05, 2016 | 44.37 | 44.90 | 44.11 | 44.40 | 5,611,839 | -0.11(-0.24%) |
Apr 04, 2016 | 44.18 | 44.87 | 43.99 | 44.51 | 4,929,334 | +0.27(+0.60%) |
Apr 01, 2016 | 44.72 | 44.78 | 43.96 | 44.24 | 6,316,591 | -0.87(-1.92%) |
Mar 31, 2016 | 45.01 | 45.81 | 44.20 | 45.10 | 8,150,635 | +0.11(+0.25%) |
Mar 30, 2016 | 45.53 | 46.20 | 44.72 | 44.99 | 7,068,650 | -0.91(-1.99%) |
Mar 29, 2016 | 45.79 | 46.10 | 45.27 | 45.91 | 5,054,318 | +0.03(+0.06%) |
Mar 28, 2016 | 46.27 | 46.62 | 45.65 | 45.88 | 4,683,762 | -0.42(-0.91%) |
Mar 24, 2016 | 45.39 | 46.30 | 46.30 | 46.30 | 6,051,384 | +0.66(+1.45%) |
Mar 23, 2016 | 46.48 | 46.92 | 45.50 | 45.64 | 6,105,458 | -0.82(-1.77%) |
Mar 22, 2016 | 46.13 | 47.04 | 45.86 | 46.46 | 5,711,809 | +0.15(+0.33%) |
Mar 21, 2016 | 46.01 | 46.62 | 45.69 | 46.31 | 7,213,979 | +0.49(+1.06%) |
Mar 18, 2016 | 44.90 | 46.17 | 44.39 | 45.82 | 13,827,910 | +0.69(+1.53%) |
Mar 17, 2016 | 46.20 | 46.41 | 44.82 | 45.13 | 9,160,925 | -1.24(-2.67%) |
Mar 16, 2016 | 45.57 | 46.61 | 45.52 | 46.37 | 7,096,240 | +0.70(+1.54%) |
Mar 15, 2016 | 44.80 | 45.68 | 44.47 | 45.67 | 6,610,040 | +0.39(+0.85%) |
Mar 14, 2016 | 45.77 | 46.13 | 44.77 | 45.28 | 6,021,961 | -0.69(-1.50%) |
Mar 11, 2016 | 45.24 | 45.99 | 44.58 | 45.97 | 7,077,196 | +0.84(+1.85%) |
Mar 10, 2016 | 45.62 | 45.62 | 44.31 | 45.13 | 7,679,280 | -0.44(-0.96%) |
Mar 09, 2016 | 44.75 | 46.31 | 44.32 | 45.57 | 8,698,602 | +1.74(+3.96%) |
Mar 08, 2016 | 44.15 | 44.92 | 43.79 | 43.83 | 7,411,306 | -0.65(-1.45%) |
Mar 07, 2016 | 44.41 | 44.81 | 44.08 | 44.48 | 7,391,059 | -0.45(-1.00%) |
Mar 04, 2016 | 45.36 | 45.47 | 43.70 | 44.93 | 9,996,911 | +0.04(+0.08%) |
Mar 03, 2016 | 44.30 | 45.12 | 44.17 | 44.89 | 8,872,737 | +1.24(+2.84%) |
Mar 02, 2016 | 43.30 | 44.30 | 42.73 | 43.66 | 7,667,012 | +0.34(+0.80%) |