Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 44.72 | 44.99 | 44.43 | 44.72 | 2,973,629 | +0.23(+0.51%) |
May 27, 2016 | 44.83 | 44.49 | 44.49 | 44.49 | 2,145,406 | -0.14(-0.32%) |
May 26, 2016 | 44.22 | 44.76 | 44.11 | 44.63 | 3,305,132 | +0.31(+0.70%) |
May 25, 2016 | 44.69 | 44.85 | 44.21 | 44.32 | 4,917,822 | -0.27(-0.61%) |
May 24, 2016 | 44.14 | 44.66 | 44.08 | 44.60 | 3,658,700 | +0.84(+1.92%) |
May 23, 2016 | 44.32 | 44.36 | 43.76 | 43.76 | 2,498,319 | -0.62(-1.40%) |
May 20, 2016 | 44.04 | 44.42 | 43.89 | 44.38 | 5,371,125 | +0.59(+1.36%) |
May 19, 2016 | 44.12 | 44.15 | 43.30 | 43.79 | 2,321,467 | -0.50(-1.13%) |
May 18, 2016 | 43.71 | 44.53 | 43.67 | 44.29 | 3,709,770 | +0.43(+0.99%) |
May 17, 2016 | 44.05 | 44.25 | 43.60 | 43.85 | 2,717,352 | -0.25(-0.58%) |
May 16, 2016 | 43.51 | 44.27 | 43.46 | 44.11 | 3,917,401 | +0.36(+0.82%) |
May 13, 2016 | 43.71 | 43.95 | 43.41 | 43.75 | 3,358,842 | +0.13(+0.30%) |
May 12, 2016 | 43.24 | 43.78 | 42.96 | 43.62 | 6,544,188 | +0.24(+0.54%) |
May 11, 2016 | 43.85 | 44.18 | 43.37 | 43.38 | 5,934,492 | -0.53(-1.20%) |
May 10, 2016 | 43.65 | 43.98 | 43.51 | 43.91 | 13,118,660 | -0.89(-1.98%) |
May 09, 2016 | 44.68 | 45.29 | 44.44 | 44.79 | 6,374,477 | +0.15(+0.34%) |
May 06, 2016 | 44.62 | 45.01 | 44.19 | 44.64 | 3,711,036 | -0.85(-1.87%) |
May 05, 2016 | 44.62 | 45.53 | 44.35 | 45.49 | 3,748,360 | +1.12(+2.53%) |
May 04, 2016 | 45.18 | 45.30 | 43.43 | 44.37 | 5,758,455 | -1.04(-2.28%) |
May 03, 2016 | 45.16 | 45.61 | 44.91 | 45.41 | 4,744,856 | +0.11(+0.25%) |
May 02, 2016 | 44.51 | 45.36 | 44.20 | 45.29 | 3,929,197 | +0.94(+2.13%) |
Apr 29, 2016 | 44.47 | 44.62 | 43.96 | 44.35 | 3,544,722 | -0.15(-0.34%) |
Apr 28, 2016 | 44.54 | 44.93 | 44.29 | 44.50 | 2,002,718 | -0.25(-0.57%) |
Apr 27, 2016 | 44.90 | 45.09 | 44.64 | 44.76 | 2,640,512 | -0.14(-0.31%) |
Apr 26, 2016 | 44.70 | 45.04 | 44.27 | 44.90 | 3,563,266 | +0.27(+0.61%) |
Apr 25, 2016 | 45.59 | 45.61 | 44.52 | 44.62 | 5,556,033 | -1.24(-2.71%) |
Apr 22, 2016 | 45.78 | 46.16 | 45.44 | 45.87 | 2,245,557 | +0.19(+0.41%) |
Apr 21, 2016 | 45.66 | 46.05 | 45.30 | 45.68 | 3,180,070 | -0.03(-0.06%) |
Apr 20, 2016 | 45.79 | 45.94 | 45.16 | 45.71 | 2,865,323 | -0.08(-0.19%) |
Apr 19, 2016 | 45.92 | 46.30 | 45.61 | 45.79 | 2,572,761 | -0.01(-0.02%) |
Apr 18, 2016 | 45.25 | 46.00 | 45.05 | 45.80 | 3,217,280 | +0.43(+0.96%) |
Apr 15, 2016 | 45.03 | 45.40 | 44.86 | 45.37 | 3,382,000 | +0.41(+0.92%) |
Apr 14, 2016 | 44.58 | 45.23 | 44.44 | 44.95 | 3,250,474 | +0.16(+0.36%) |
Apr 13, 2016 | 44.46 | 44.79 | 44.27 | 44.79 | 3,494,737 | +0.46(+1.04%) |
Apr 12, 2016 | 44.17 | 44.43 | 43.95 | 44.33 | 3,854,313 | +0.32(+0.73%) |
Apr 11, 2016 | 44.32 | 44.36 | 43.83 | 44.01 | 4,201,466 | -0.25(-0.58%) |
Apr 08, 2016 | 44.66 | 44.76 | 43.89 | 44.27 | 5,167,029 | -0.24(-0.53%) |
Apr 07, 2016 | 44.29 | 44.55 | 44.16 | 44.50 | 6,219,855 | -0.08(-0.17%) |
Apr 06, 2016 | 43.19 | 44.89 | 43.10 | 44.58 | 6,554,731 | +1.34(+3.10%) |
Apr 05, 2016 | 42.68 | 43.36 | 42.45 | 43.24 | 6,367,027 | +0.17(+0.41%) |
Apr 04, 2016 | 42.44 | 43.33 | 42.38 | 43.06 | 5,738,691 | +0.72(+1.71%) |
Apr 01, 2016 | 41.43 | 42.41 | 41.38 | 42.34 | 4,834,682 | +0.62(+1.49%) |
Mar 31, 2016 | 40.84 | 41.92 | 40.70 | 41.72 | 6,722,794 | +0.29(+0.70%) |
Mar 30, 2016 | 40.69 | 41.77 | 40.68 | 41.43 | 5,644,258 | +0.85(+2.09%) |
Mar 29, 2016 | 39.53 | 40.60 | 39.39 | 40.58 | 2,936,557 | +0.88(+2.23%) |
Mar 28, 2016 | 39.99 | 40.13 | 39.50 | 39.69 | 2,165,923 | -0.28(-0.71%) |
Mar 24, 2016 | 39.78 | 39.98 | 39.98 | 39.98 | 5,096,909 | -0.15(-0.38%) |
Mar 23, 2016 | 40.28 | 40.32 | 39.67 | 40.13 | 5,590,938 | -0.10(-0.26%) |
Mar 22, 2016 | 39.14 | 40.36 | 39.14 | 40.23 | 8,067,933 | +1.06(+2.71%) |
Mar 21, 2016 | 38.50 | 39.55 | 38.47 | 39.17 | 5,803,602 | +0.72(+1.86%) |
Mar 18, 2016 | 37.57 | 38.62 | 37.45 | 38.45 | 6,176,776 | +1.07(+2.87%) |
Mar 17, 2016 | 38.10 | 38.27 | 37.19 | 37.38 | 7,744,356 | -0.70(-1.83%) |
Mar 16, 2016 | 38.45 | 38.45 | 37.74 | 38.08 | 5,469,633 | -0.24(-0.64%) |
Mar 15, 2016 | 38.64 | 38.67 | 37.66 | 38.32 | 7,475,576 | -0.56(-1.43%) |
Mar 14, 2016 | 39.18 | 39.25 | 38.65 | 38.88 | 3,547,485 | -0.53(-1.34%) |
Mar 11, 2016 | 37.83 | 39.44 | 37.66 | 39.40 | 6,259,722 | +1.84(+4.91%) |
Mar 10, 2016 | 37.57 | 38.22 | 37.03 | 37.56 | 8,500,333 | -0.52(-1.36%) |
Mar 09, 2016 | 38.16 | 38.21 | 37.49 | 38.08 | 4,339,395 | +0.22(+0.57%) |
Mar 08, 2016 | 38.43 | 38.72 | 37.79 | 37.86 | 3,470,843 | -0.91(-2.35%) |
Mar 07, 2016 | 38.21 | 38.99 | 38.08 | 38.77 | 3,762,121 | +0.38(+0.98%) |
Mar 04, 2016 | 38.66 | 38.89 | 38.22 | 38.40 | 3,780,694 | -0.26(-0.68%) |
Mar 03, 2016 | 39.26 | 39.38 | 38.30 | 38.66 | 4,753,837 | -0.60(-1.53%) |
Mar 02, 2016 | 39.44 | 39.69 | 39.06 | 39.26 | 2,665,034 | -0.36(-0.90%) |