Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 44.33 | 44.65 | 44.15 | 44.44 | 2,446,882 | +0.14(+0.32%) |
May 27, 2016 | 44.32 | 44.30 | 44.30 | 44.30 | 2,543,249 | -0.01(-0.02%) |
May 26, 2016 | 43.94 | 44.32 | 43.89 | 44.31 | 1,105,263 | +0.38(+0.86%) |
May 25, 2016 | 44.09 | 44.21 | 43.75 | 43.93 | 1,642,186 | -0.24(-0.55%) |
May 24, 2016 | 44.32 | 44.46 | 44.03 | 44.17 | 2,181,350 | +0.06(+0.13%) |
May 23, 2016 | 43.71 | 44.33 | 43.44 | 44.11 | 2,210,246 | +0.58(+1.33%) |
May 20, 2016 | 44.71 | 44.95 | 43.51 | 43.53 | 4,146,859 | -1.18(-2.63%) |
May 19, 2016 | 48.28 | 48.44 | 43.69 | 44.71 | 10,161,595 | +0.95(+2.18%) |
May 18, 2016 | 44.54 | 44.78 | 43.45 | 43.76 | 5,022,899 | +0.63(+1.45%) |
May 17, 2016 | 43.53 | 43.67 | 42.93 | 43.13 | 2,657,691 | -0.39(-0.90%) |
May 16, 2016 | 43.58 | 43.76 | 43.33 | 43.53 | 1,780,604 | -0.04(-0.09%) |
May 13, 2016 | 43.95 | 43.95 | 43.39 | 43.57 | 1,055,978 | -0.37(-0.84%) |
May 12, 2016 | 43.71 | 43.98 | 43.42 | 43.94 | 1,159,221 | +0.45(+1.03%) |
May 11, 2016 | 43.94 | 44.02 | 43.16 | 43.49 | 1,317,516 | -0.54(-1.23%) |
May 10, 2016 | 43.68 | 43.98 | 43.68 | 44.03 | 2,255,870 | +0.38(+0.88%) |
May 09, 2016 | 43.60 | 44.01 | 43.46 | 43.65 | 1,866,378 | +0.11(+0.25%) |
May 06, 2016 | 42.83 | 43.58 | 42.62 | 43.54 | 1,922,179 | +0.77(+1.81%) |
May 05, 2016 | 42.25 | 43.19 | 42.22 | 42.76 | 1,873,127 | +0.55(+1.31%) |
May 04, 2016 | 41.90 | 42.26 | 41.83 | 42.21 | 1,546,845 | +0.11(+0.26%) |
May 03, 2016 | 42.00 | 42.47 | 41.82 | 42.10 | 2,120,581 | +0.07(+0.17%) |
May 02, 2016 | 41.68 | 42.12 | 41.56 | 42.03 | 1,042,796 | +0.36(+0.85%) |
Apr 29, 2016 | 41.49 | 41.73 | 41.30 | 41.68 | 1,202,468 | -0.04(-0.09%) |
Apr 28, 2016 | 41.31 | 41.98 | 41.06 | 41.71 | 878,455 | +0.22(+0.53%) |
Apr 27, 2016 | 41.49 | 41.63 | 41.11 | 41.49 | 754,412 | +0.10(+0.25%) |
Apr 26, 2016 | 41.64 | 41.79 | 41.33 | 41.39 | 1,103,371 | -0.19(-0.45%) |
Apr 25, 2016 | 41.36 | 41.73 | 41.27 | 41.58 | 1,220,545 | +0.20(+0.49%) |
Apr 22, 2016 | 40.84 | 41.41 | 40.56 | 41.37 | 1,638,106 | +0.33(+0.80%) |
Apr 21, 2016 | 41.80 | 41.90 | 41.05 | 41.05 | 1,480,952 | -0.88(-2.10%) |
Apr 20, 2016 | 42.31 | 42.46 | 41.86 | 41.93 | 1,131,377 | -0.45(-1.06%) |
Apr 19, 2016 | 42.03 | 42.46 | 41.96 | 42.38 | 1,428,164 | +0.44(+1.05%) |
Apr 18, 2016 | 41.65 | 42.06 | 41.24 | 41.94 | 1,983,959 | -0.28(-0.67%) |
Apr 15, 2016 | 41.93 | 42.69 | 41.93 | 42.22 | 1,888,165 | +0.40(+0.95%) |
Apr 14, 2016 | 42.03 | 42.15 | 41.75 | 41.82 | 1,277,737 | -0.20(-0.48%) |
Apr 13, 2016 | 42.29 | 42.30 | 41.64 | 42.03 | 1,347,493 | -0.12(-0.28%) |
Apr 12, 2016 | 41.95 | 42.22 | 41.83 | 42.14 | 977,154 | +0.13(+0.31%) |
Apr 11, 2016 | 42.49 | 42.49 | 41.94 | 42.01 | 1,265,294 | -0.30(-0.70%) |
Apr 08, 2016 | 42.37 | 42.44 | 42.09 | 42.31 | 784,545 | +0.09(+0.20%) |
Apr 07, 2016 | 42.22 | 42.48 | 41.88 | 42.22 | 2,397,935 | -0.22(-0.53%) |
Apr 06, 2016 | 42.18 | 42.64 | 42.13 | 42.45 | 3,052,829 | +0.22(+0.51%) |
Apr 05, 2016 | 41.63 | 42.38 | 41.41 | 42.23 | 3,880,564 | +0.63(+1.51%) |
Apr 04, 2016 | 42.21 | 42.21 | 41.44 | 41.60 | 1,775,913 | -0.52(-1.24%) |
Apr 01, 2016 | 41.34 | 42.16 | 41.22 | 42.13 | 1,464,112 | +0.68(+1.65%) |
Mar 31, 2016 | 41.41 | 41.53 | 41.18 | 41.44 | 2,100,211 | +0.03(+0.07%) |
Mar 30, 2016 | 41.59 | 41.59 | 41.17 | 41.42 | 1,115,963 | -0.08(-0.18%) |
Mar 29, 2016 | 41.35 | 41.59 | 41.06 | 41.49 | 1,193,213 | +0.14(+0.34%) |
Mar 28, 2016 | 41.28 | 41.46 | 41.11 | 41.35 | 1,012,654 | +0.24(+0.58%) |
Mar 24, 2016 | 41.19 | 41.11 | 41.11 | 41.11 | 3,097,129 | -0.05(-0.13%) |
Mar 23, 2016 | 41.19 | 41.58 | 41.08 | 41.17 | 1,348,897 | +0.04(+0.10%) |
Mar 22, 2016 | 41.32 | 41.34 | 41.04 | 41.13 | 1,477,802 | -0.23(-0.57%) |
Mar 21, 2016 | 41.18 | 41.55 | 40.82 | 41.36 | 1,200,277 | +0.12(+0.29%) |
Mar 18, 2016 | 41.36 | 41.54 | 40.97 | 41.24 | 2,814,121 | -0.12(-0.28%) |
Mar 17, 2016 | 41.22 | 41.55 | 41.07 | 41.36 | 1,611,167 | +0.04(+0.10%) |
Mar 16, 2016 | 40.98 | 41.52 | 40.88 | 41.32 | 1,519,459 | +0.18(+0.43%) |
Mar 15, 2016 | 40.52 | 41.21 | 40.47 | 41.14 | 2,053,042 | +0.41(+1.00%) |
Mar 14, 2016 | 40.99 | 41.13 | 40.61 | 40.73 | 1,461,220 | -0.17(-0.42%) |
Mar 11, 2016 | 40.87 | 40.93 | 40.48 | 40.90 | 1,298,389 | +0.31(+0.75%) |
Mar 10, 2016 | 40.69 | 40.79 | 40.18 | 40.60 | 1,657,364 | +0.06(+0.14%) |
Mar 09, 2016 | 41.03 | 41.31 | 40.44 | 40.54 | 2,388,324 | -0.34(-0.84%) |
Mar 08, 2016 | 40.73 | 41.33 | 40.52 | 40.88 | 1,901,584 | +0.13(+0.31%) |
Mar 07, 2016 | 41.02 | 41.15 | 40.52 | 40.75 | 2,410,157 | -0.51(-1.23%) |
Mar 04, 2016 | 41.06 | 41.21 | 40.90 | 41.26 | 1,340,727 | +0.01(+0.03%) |
Mar 03, 2016 | 41.09 | 41.25 | 40.74 | 41.25 | 1,787,993 | +0.18(+0.44%) |
Mar 02, 2016 | 40.75 | 41.08 | 40.48 | 41.07 | 1,631,889 | +0.17(+0.41%) |