Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 44.95 | 45.23 | 44.66 | 44.95 | 2,958,138 | +0.23(+0.51%) |
May 27, 2016 | 45.07 | 44.73 | 44.73 | 44.73 | 2,134,230 | -0.14(-0.32%) |
May 26, 2016 | 44.45 | 45.00 | 44.34 | 44.87 | 3,287,914 | +0.31(+0.70%) |
May 25, 2016 | 44.92 | 45.09 | 44.44 | 44.55 | 4,892,203 | -0.27(-0.61%) |
May 24, 2016 | 44.37 | 44.90 | 44.31 | 44.83 | 3,639,640 | +0.84(+1.92%) |
May 23, 2016 | 44.55 | 44.59 | 43.99 | 43.99 | 2,485,304 | -0.63(-1.40%) |
May 20, 2016 | 44.27 | 44.65 | 44.12 | 44.61 | 5,343,145 | +0.60(+1.36%) |
May 19, 2016 | 44.36 | 44.38 | 43.53 | 44.01 | 2,309,374 | -0.50(-1.13%) |
May 18, 2016 | 43.94 | 44.76 | 43.90 | 44.52 | 3,690,444 | +0.44(+0.99%) |
May 17, 2016 | 44.28 | 44.48 | 43.82 | 44.08 | 2,703,196 | -0.26(-0.58%) |
May 16, 2016 | 43.74 | 44.50 | 43.68 | 44.34 | 3,896,993 | +0.36(+0.82%) |
May 13, 2016 | 43.94 | 44.18 | 43.64 | 43.98 | 3,341,345 | +0.13(+0.30%) |
May 12, 2016 | 43.46 | 44.01 | 43.19 | 43.84 | 6,510,097 | +0.24(+0.54%) |
May 11, 2016 | 44.08 | 44.41 | 43.60 | 43.61 | 5,903,576 | -0.53(-1.20%) |
May 10, 2016 | 43.88 | 44.21 | 43.74 | 44.14 | 13,050,319 | -0.89(-1.98%) |
May 09, 2016 | 44.92 | 45.53 | 44.67 | 45.03 | 6,341,270 | +0.15(+0.34%) |
May 06, 2016 | 44.85 | 45.25 | 44.42 | 44.88 | 3,691,704 | -0.85(-1.87%) |
May 05, 2016 | 44.86 | 45.77 | 44.58 | 45.73 | 3,728,833 | +1.13(+2.53%) |
May 04, 2016 | 45.42 | 45.54 | 43.65 | 44.60 | 5,728,457 | -1.04(-2.28%) |
May 03, 2016 | 45.40 | 45.85 | 45.14 | 45.65 | 4,720,138 | +0.11(+0.25%) |
May 02, 2016 | 44.74 | 45.60 | 44.43 | 45.53 | 3,908,728 | +0.95(+2.13%) |
Apr 29, 2016 | 44.71 | 44.85 | 44.19 | 44.58 | 3,526,256 | -0.15(-0.34%) |
Apr 28, 2016 | 44.77 | 45.16 | 44.53 | 44.73 | 1,992,284 | -0.26(-0.57%) |
Apr 27, 2016 | 45.13 | 45.32 | 44.88 | 44.99 | 2,626,756 | -0.14(-0.32%) |
Apr 26, 2016 | 44.93 | 45.28 | 44.50 | 45.13 | 3,544,703 | +0.28(+0.61%) |
Apr 25, 2016 | 45.83 | 45.85 | 44.75 | 44.86 | 5,527,089 | -1.25(-2.71%) |
Apr 22, 2016 | 46.01 | 46.40 | 45.67 | 46.11 | 2,233,859 | +0.19(+0.41%) |
Apr 21, 2016 | 45.90 | 46.29 | 45.54 | 45.92 | 3,163,504 | -0.03(-0.06%) |
Apr 20, 2016 | 46.03 | 46.19 | 45.40 | 45.95 | 2,850,397 | -0.09(-0.19%) |
Apr 19, 2016 | 46.16 | 46.55 | 45.84 | 46.03 | 2,559,359 | -0.01(-0.02%) |
Apr 18, 2016 | 45.48 | 46.24 | 45.28 | 46.04 | 3,200,519 | +0.44(+0.96%) |
Apr 15, 2016 | 45.27 | 45.64 | 45.10 | 45.61 | 3,364,382 | +0.42(+0.92%) |
Apr 14, 2016 | 44.81 | 45.46 | 44.67 | 45.19 | 3,233,541 | +0.16(+0.36%) |
Apr 13, 2016 | 44.70 | 45.03 | 44.50 | 45.03 | 3,476,531 | +0.46(+1.04%) |
Apr 12, 2016 | 44.40 | 44.66 | 44.18 | 44.56 | 3,834,235 | +0.32(+0.73%) |
Apr 11, 2016 | 44.55 | 44.59 | 44.06 | 44.24 | 4,179,579 | -0.26(-0.58%) |
Apr 08, 2016 | 44.90 | 44.99 | 44.12 | 44.50 | 5,140,112 | -0.24(-0.53%) |
Apr 07, 2016 | 44.52 | 44.78 | 44.39 | 44.73 | 6,187,453 | -0.08(-0.17%) |
Apr 06, 2016 | 43.42 | 45.12 | 43.32 | 44.81 | 6,520,584 | +1.35(+3.10%) |
Apr 05, 2016 | 42.91 | 43.59 | 42.67 | 43.46 | 6,333,858 | +0.18(+0.41%) |
Apr 04, 2016 | 42.66 | 43.55 | 42.60 | 43.29 | 5,708,796 | +0.73(+1.71%) |
Apr 01, 2016 | 41.64 | 42.63 | 41.60 | 42.56 | 4,809,496 | +0.62(+1.49%) |
Mar 31, 2016 | 41.06 | 42.14 | 40.91 | 41.94 | 6,687,772 | +0.29(+0.70%) |
Mar 30, 2016 | 40.91 | 41.98 | 40.90 | 41.64 | 5,614,855 | +0.85(+2.09%) |
Mar 29, 2016 | 39.73 | 40.81 | 39.60 | 40.79 | 2,921,259 | +0.89(+2.23%) |
Mar 28, 2016 | 40.20 | 40.34 | 39.70 | 39.90 | 2,154,640 | -0.28(-0.71%) |
Mar 24, 2016 | 39.99 | 40.19 | 40.19 | 40.19 | 5,070,357 | -0.15(-0.38%) |
Mar 23, 2016 | 40.49 | 40.53 | 39.87 | 40.34 | 5,561,812 | -0.10(-0.26%) |
Mar 22, 2016 | 39.34 | 40.57 | 39.34 | 40.44 | 8,025,903 | +1.07(+2.72%) |
Mar 21, 2016 | 38.70 | 39.76 | 38.67 | 39.37 | 5,773,368 | +0.72(+1.86%) |
Mar 18, 2016 | 37.76 | 38.82 | 37.65 | 38.65 | 6,144,599 | +1.08(+2.87%) |
Mar 17, 2016 | 38.30 | 38.47 | 37.39 | 37.58 | 7,704,012 | -0.70(-1.83%) |
Mar 16, 2016 | 38.65 | 38.65 | 37.93 | 38.28 | 5,441,140 | -0.25(-0.64%) |
Mar 15, 2016 | 38.84 | 38.87 | 37.86 | 38.52 | 7,436,633 | -0.56(-1.43%) |
Mar 14, 2016 | 39.38 | 39.46 | 38.85 | 39.08 | 3,529,004 | -0.53(-1.34%) |
Mar 11, 2016 | 38.03 | 39.64 | 37.86 | 39.61 | 6,227,113 | +1.85(+4.91%) |
Mar 10, 2016 | 37.76 | 38.42 | 37.23 | 37.76 | 8,456,051 | -0.52(-1.36%) |
Mar 09, 2016 | 38.36 | 38.41 | 37.69 | 38.28 | 4,316,789 | +0.22(+0.57%) |
Mar 08, 2016 | 38.63 | 38.92 | 37.99 | 38.06 | 3,452,762 | -0.92(-2.35%) |
Mar 07, 2016 | 38.41 | 39.19 | 38.28 | 38.98 | 3,742,522 | +0.38(+0.98%) |
Mar 04, 2016 | 38.86 | 39.09 | 38.42 | 38.60 | 3,760,999 | -0.26(-0.68%) |
Mar 03, 2016 | 39.47 | 39.59 | 38.50 | 38.86 | 4,729,072 | -0.61(-1.53%) |
Mar 02, 2016 | 39.65 | 39.90 | 39.27 | 39.47 | 2,651,151 | -0.36(-0.90%) |