Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 39.32 | 39.77 | 38.82 | 39.41 | 8,597,423 | +0.09(+0.24%) |
May 27, 2016 | 39.02 | 39.32 | 39.32 | 39.32 | 6,159,237 | +0.35(+0.89%) |
May 26, 2016 | 39.53 | 39.55 | 38.55 | 38.97 | 7,545,751 | -0.38(-0.97%) |
May 25, 2016 | 39.91 | 39.97 | 38.91 | 39.35 | 9,312,950 | -0.53(-1.32%) |
May 24, 2016 | 39.64 | 40.01 | 39.31 | 39.88 | 7,481,754 | +0.64(+1.63%) |
May 23, 2016 | 39.87 | 40.21 | 39.19 | 39.24 | 6,433,665 | -0.77(-1.93%) |
May 20, 2016 | 39.62 | 40.10 | 39.31 | 40.01 | 4,908,028 | +0.52(+1.32%) |
May 19, 2016 | 39.95 | 40.75 | 39.08 | 39.49 | 7,357,930 | -0.74(-1.84%) |
May 18, 2016 | 39.46 | 40.92 | 39.42 | 40.23 | 8,155,830 | +0.85(+2.15%) |
May 17, 2016 | 39.20 | 39.96 | 39.15 | 39.38 | 6,148,224 | +0.04(+0.11%) |
May 16, 2016 | 39.40 | 39.47 | 38.40 | 39.34 | 8,129,618 | +0.06(+0.15%) |
May 13, 2016 | 39.18 | 39.65 | 38.78 | 39.28 | 6,391,129 | +0.24(+0.60%) |
May 12, 2016 | 40.05 | 40.17 | 38.81 | 39.05 | 6,336,526 | -0.78(-1.95%) |
May 11, 2016 | 39.92 | 40.39 | 39.53 | 39.82 | 7,979,772 | -0.09(-0.23%) |
May 10, 2016 | 39.37 | 40.05 | 39.35 | 39.92 | 6,893,616 | +0.73(+1.86%) |
May 09, 2016 | 39.37 | 39.48 | 38.55 | 39.19 | 7,562,650 | -0.27(-0.69%) |
May 06, 2016 | 39.45 | 40.22 | 39.25 | 39.46 | 9,447,587 | -0.18(-0.45%) |
May 05, 2016 | 40.43 | 40.62 | 39.45 | 39.64 | 8,873,494 | -0.38(-0.96%) |
May 04, 2016 | 41.08 | 41.48 | 39.70 | 40.02 | 11,296,817 | -1.05(-2.57%) |
May 03, 2016 | 41.36 | 42.03 | 40.66 | 41.08 | 11,698,371 | -1.56(-3.66%) |
May 02, 2016 | 42.03 | 42.84 | 41.42 | 42.64 | 7,602,005 | +0.68(+1.61%) |
Apr 29, 2016 | 43.10 | 43.30 | 41.73 | 41.96 | 9,401,431 | -1.45(-3.35%) |
Apr 28, 2016 | 44.02 | 44.93 | 43.29 | 43.42 | 6,427,113 | -0.91(-2.06%) |
Apr 27, 2016 | 44.03 | 44.57 | 43.34 | 44.33 | 6,469,956 | +0.27(+0.61%) |
Apr 26, 2016 | 44.30 | 44.49 | 43.74 | 44.06 | 5,912,790 | +0.03(+0.06%) |
Apr 25, 2016 | 43.66 | 44.13 | 43.39 | 44.03 | 6,119,463 | +0.38(+0.87%) |
Apr 22, 2016 | 43.11 | 43.74 | 43.11 | 43.65 | 5,574,897 | +0.42(+0.97%) |
Apr 21, 2016 | 42.92 | 43.34 | 42.24 | 43.23 | 7,089,113 | +0.31(+0.71%) |
Apr 20, 2016 | 42.77 | 43.18 | 42.17 | 42.92 | 9,144,627 | +0.08(+0.18%) |
Apr 19, 2016 | 43.50 | 43.77 | 42.56 | 42.85 | 8,637,963 | -0.43(-0.99%) |
Apr 18, 2016 | 42.40 | 43.36 | 41.41 | 43.27 | 7,865,067 | +0.87(+2.05%) |
Apr 15, 2016 | 43.78 | 44.06 | 42.36 | 42.40 | 9,803,229 | -1.48(-3.36%) |
Apr 14, 2016 | 44.66 | 44.76 | 43.70 | 43.88 | 5,809,052 | -0.71(-1.58%) |
Apr 13, 2016 | 43.95 | 44.69 | 43.52 | 44.59 | 6,200,492 | +1.18(+2.71%) |
Apr 12, 2016 | 43.34 | 43.98 | 42.59 | 43.41 | 10,016,699 | +0.11(+0.26%) |
Apr 11, 2016 | 44.47 | 44.69 | 43.26 | 43.30 | 8,586,162 | -1.65(-3.68%) |
Apr 08, 2016 | 44.02 | 45.66 | 43.57 | 44.95 | 10,150,415 | +1.00(+2.27%) |
Apr 07, 2016 | 43.86 | 44.46 | 43.44 | 43.95 | 6,238,656 | -0.01(-0.03%) |
Apr 06, 2016 | 45.18 | 45.37 | 42.95 | 43.97 | 11,368,650 | -1.04(-2.31%) |
Apr 05, 2016 | 44.97 | 45.52 | 44.71 | 45.01 | 5,536,396 | -0.11(-0.24%) |
Apr 04, 2016 | 44.78 | 45.48 | 44.59 | 45.11 | 4,863,067 | +0.27(+0.60%) |
Apr 01, 2016 | 45.33 | 45.39 | 44.56 | 44.84 | 6,231,674 | -0.88(-1.92%) |
Mar 31, 2016 | 45.62 | 46.43 | 44.80 | 45.72 | 8,041,062 | +0.11(+0.25%) |
Mar 30, 2016 | 46.15 | 46.83 | 45.33 | 45.60 | 6,973,622 | -0.93(-1.99%) |
Mar 29, 2016 | 46.41 | 46.72 | 45.88 | 46.53 | 4,986,370 | +0.03(+0.06%) |
Mar 28, 2016 | 46.90 | 47.25 | 46.28 | 46.50 | 4,620,796 | -0.43(-0.91%) |
Mar 24, 2016 | 46.00 | 46.93 | 46.93 | 46.93 | 5,970,032 | +0.67(+1.45%) |
Mar 23, 2016 | 47.11 | 47.56 | 46.12 | 46.26 | 6,023,379 | -0.83(-1.77%) |
Mar 22, 2016 | 46.76 | 47.68 | 46.48 | 47.09 | 5,635,022 | +0.16(+0.33%) |
Mar 21, 2016 | 46.64 | 47.25 | 46.31 | 46.94 | 7,116,997 | +0.49(+1.06%) |
Mar 18, 2016 | 45.51 | 46.80 | 45.00 | 46.45 | 13,642,014 | +0.70(+1.53%) |
Mar 17, 2016 | 46.83 | 47.04 | 45.43 | 45.75 | 9,037,770 | -1.25(-2.67%) |
Mar 16, 2016 | 46.19 | 47.24 | 46.14 | 47.00 | 7,000,842 | +0.71(+1.54%) |
Mar 15, 2016 | 45.41 | 46.30 | 45.08 | 46.29 | 6,521,178 | +0.39(+0.85%) |
Mar 14, 2016 | 46.39 | 46.76 | 45.38 | 45.90 | 5,941,004 | -0.70(-1.50%) |
Mar 11, 2016 | 45.86 | 46.62 | 45.19 | 46.60 | 6,982,054 | +0.85(+1.85%) |
Mar 10, 2016 | 46.24 | 46.24 | 44.92 | 45.75 | 7,576,043 | -0.44(-0.96%) |
Mar 09, 2016 | 45.35 | 46.94 | 44.93 | 46.19 | 8,581,662 | +1.76(+3.96%) |
Mar 08, 2016 | 44.75 | 45.53 | 44.39 | 44.43 | 7,311,672 | -0.66(-1.45%) |
Mar 07, 2016 | 45.01 | 45.42 | 44.68 | 45.08 | 7,291,697 | -0.46(-1.00%) |
Mar 04, 2016 | 45.98 | 46.09 | 44.29 | 45.54 | 9,862,517 | +0.04(+0.08%) |
Mar 03, 2016 | 44.90 | 45.74 | 44.77 | 45.50 | 8,753,456 | +1.25(+2.84%) |
Mar 02, 2016 | 43.89 | 44.90 | 43.31 | 44.25 | 7,563,940 | +0.35(+0.80%) |