Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.60 | 30.71 | 30.16 | 30.45 | 5,979,565 | -0.15(-0.50%) |
May 27, 2016 | 30.28 | 30.60 | 30.60 | 30.60 | 3,373,722 | +0.41(+1.35%) |
May 26, 2016 | 30.34 | 30.54 | 29.95 | 30.19 | 4,678,514 | -0.14(-0.45%) |
May 25, 2016 | 30.23 | 30.46 | 29.90 | 30.33 | 6,406,726 | +0.15(+0.50%) |
May 24, 2016 | 30.47 | 30.63 | 29.87 | 30.18 | 3,427,478 | -0.12(-0.39%) |
May 23, 2016 | 30.39 | 31.11 | 30.26 | 30.30 | 6,601,075 | +0.03(+0.10%) |
May 20, 2016 | 29.57 | 30.27 | 29.44 | 30.26 | 6,104,784 | +0.80(+2.72%) |
May 19, 2016 | 29.11 | 29.66 | 28.99 | 29.46 | 7,968,272 | +0.59(+2.03%) |
May 18, 2016 | 29.55 | 29.77 | 28.73 | 28.88 | 10,943,963 | -1.02(-3.40%) |
May 17, 2016 | 30.49 | 30.76 | 29.78 | 29.89 | 8,869,902 | -0.71(-2.31%) |
May 16, 2016 | 31.46 | 31.48 | 30.49 | 30.60 | 13,065,681 | -0.49(-1.58%) |
May 13, 2016 | 30.55 | 32.57 | 30.17 | 31.09 | 37,213,624 | -4.82(-13.42%) |
May 12, 2016 | 35.73 | 36.73 | 34.81 | 35.91 | 16,842,654 | -0.16(-0.44%) |
May 11, 2016 | 37.34 | 37.34 | 35.96 | 36.07 | 12,603,436 | -2.72(-7.02%) |
May 10, 2016 | 38.66 | 38.92 | 38.08 | 38.79 | 6,378,068 | -0.27(-0.69%) |
May 09, 2016 | 38.24 | 39.36 | 38.14 | 39.06 | 5,317,875 | +0.91(+2.37%) |
May 06, 2016 | 38.35 | 38.35 | 37.46 | 38.16 | 5,892,571 | -0.52(-1.33%) |
May 05, 2016 | 39.20 | 39.20 | 37.82 | 38.67 | 6,316,258 | -0.67(-1.70%) |
May 04, 2016 | 39.86 | 40.05 | 38.86 | 39.34 | 4,883,937 | -0.99(-2.46%) |
May 03, 2016 | 40.66 | 40.66 | 39.74 | 40.33 | 2,699,376 | -0.63(-1.53%) |
May 02, 2016 | 40.65 | 41.08 | 40.03 | 40.96 | 3,370,630 | +0.37(+0.90%) |
Apr 29, 2016 | 41.48 | 41.48 | 40.16 | 40.59 | 3,924,790 | -1.27(-3.03%) |
Apr 28, 2016 | 42.37 | 42.73 | 41.76 | 41.86 | 1,926,992 | -0.59(-1.38%) |
Apr 27, 2016 | 41.77 | 42.52 | 41.51 | 42.45 | 2,000,866 | +0.56(+1.33%) |
Apr 26, 2016 | 41.26 | 41.98 | 41.06 | 41.90 | 3,379,768 | +0.60(+1.46%) |
Apr 25, 2016 | 40.90 | 41.51 | 40.63 | 41.29 | 2,141,416 | +0.33(+0.81%) |
Apr 22, 2016 | 41.55 | 42.40 | 40.83 | 40.96 | 5,404,349 | -1.34(-3.17%) |
Apr 21, 2016 | 42.55 | 43.21 | 42.25 | 42.30 | 5,218,803 | -0.23(-0.54%) |
Apr 20, 2016 | 41.81 | 43.02 | 41.71 | 42.53 | 2,923,563 | +0.84(+2.02%) |
Apr 19, 2016 | 41.56 | 42.00 | 41.32 | 41.69 | 2,209,342 | +0.14(+0.34%) |
Apr 18, 2016 | 41.01 | 41.74 | 40.94 | 41.55 | 2,762,336 | +0.50(+1.22%) |
Apr 15, 2016 | 40.71 | 41.27 | 40.32 | 41.05 | 3,196,506 | +0.32(+0.78%) |
Apr 14, 2016 | 41.28 | 41.28 | 40.24 | 40.73 | 2,903,583 | -0.55(-1.33%) |
Apr 13, 2016 | 41.11 | 41.30 | 40.62 | 41.28 | 4,628,172 | +0.32(+0.78%) |
Apr 12, 2016 | 40.32 | 41.23 | 39.66 | 40.96 | 4,640,997 | +0.60(+1.48%) |
Apr 11, 2016 | 40.67 | 40.84 | 40.21 | 40.36 | 3,829,278 | -0.24(-0.59%) |
Apr 08, 2016 | 41.32 | 41.43 | 39.62 | 40.60 | 6,674,530 | -1.04(-2.50%) |
Apr 07, 2016 | 43.17 | 43.40 | 41.45 | 41.64 | 6,906,354 | -1.80(-4.15%) |
Apr 06, 2016 | 43.52 | 43.62 | 42.78 | 43.44 | 3,359,768 | -0.13(-0.29%) |
Apr 05, 2016 | 43.99 | 44.10 | 43.34 | 43.57 | 3,098,692 | -0.53(-1.21%) |
Apr 04, 2016 | 45.37 | 45.59 | 44.01 | 44.10 | 3,237,214 | -1.33(-2.94%) |
Apr 01, 2016 | 45.32 | 45.98 | 45.11 | 45.44 | 2,379,971 | +0.02(+0.04%) |
Mar 31, 2016 | 45.63 | 45.95 | 45.35 | 45.42 | 1,525,773 | -0.23(-0.50%) |
Mar 30, 2016 | 45.66 | 46.03 | 45.37 | 45.65 | 1,444,975 | +0.15(+0.33%) |
Mar 29, 2016 | 45.14 | 45.61 | 44.94 | 45.50 | 1,829,576 | +0.48(+1.08%) |
Mar 28, 2016 | 44.44 | 45.44 | 44.39 | 45.02 | 1,693,487 | +0.58(+1.30%) |
Mar 24, 2016 | 44.38 | 44.44 | 44.44 | 44.44 | 2,552,488 | -0.06(-0.12%) |
Mar 23, 2016 | 45.13 | 45.15 | 44.38 | 44.49 | 2,663,142 | -0.56(-1.25%) |
Mar 22, 2016 | 45.76 | 46.20 | 45.03 | 45.06 | 3,248,599 | -0.73(-1.60%) |
Mar 21, 2016 | 45.95 | 46.60 | 45.57 | 45.79 | 3,091,051 | -0.67(-1.45%) |
Mar 18, 2016 | 46.06 | 47.14 | 45.47 | 46.46 | 4,621,084 | +0.24(+0.52%) |
Mar 17, 2016 | 45.13 | 46.45 | 44.86 | 46.22 | 2,950,224 | +1.09(+2.41%) |
Mar 16, 2016 | 44.67 | 45.24 | 44.48 | 45.13 | 2,208,553 | +0.06(+0.14%) |
Mar 15, 2016 | 44.31 | 45.17 | 44.06 | 45.07 | 3,051,499 | +0.56(+1.27%) |
Mar 14, 2016 | 44.48 | 44.87 | 44.14 | 44.51 | 2,265,055 | -0.34(-0.76%) |
Mar 11, 2016 | 45.47 | 45.77 | 44.48 | 44.85 | 3,377,508 | -0.41(-0.91%) |
Mar 10, 2016 | 44.69 | 45.32 | 44.17 | 45.26 | 5,131,656 | +0.93(+2.10%) |
Mar 09, 2016 | 43.98 | 44.66 | 43.63 | 44.33 | 4,242,019 | +0.58(+1.32%) |
Mar 08, 2016 | 42.88 | 44.45 | 42.87 | 43.75 | 6,082,763 | +0.33(+0.77%) |
Mar 07, 2016 | 42.16 | 44.11 | 42.09 | 43.42 | 5,261,862 | +0.14(+0.33%) |
Mar 04, 2016 | 42.11 | 43.91 | 41.74 | 43.28 | 8,031,620 | +1.15(+2.73%) |
Mar 03, 2016 | 41.71 | 42.25 | 41.40 | 42.13 | 2,534,848 | +0.54(+1.30%) |
Mar 02, 2016 | 41.29 | 41.65 | 41.09 | 41.59 | 3,907,926 | +0.36(+0.88%) |