Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 45.84 | 45.91 | 45.33 | 45.44 | 32,684,044 | -0.22(-0.48%) |
May 27, 2016 | 45.62 | 45.66 | 45.66 | 45.66 | 20,642,782 | -0.05(-0.10%) |
May 26, 2016 | 45.75 | 45.80 | 45.59 | 45.70 | 27,129,620 | +0.12(+0.27%) |
May 25, 2016 | 45.44 | 45.67 | 45.41 | 45.58 | 45,729,632 | +0.47(+1.05%) |
May 24, 2016 | 44.76 | 45.19 | 44.75 | 45.10 | 37,133,516 | +0.65(+1.45%) |
May 23, 2016 | 44.44 | 44.58 | 44.37 | 44.46 | 24,191,640 | -0.15(-0.33%) |
May 20, 2016 | 44.61 | 44.72 | 44.51 | 44.61 | 30,036,400 | +0.37(+0.83%) |
May 19, 2016 | 44.29 | 44.37 | 44.11 | 44.24 | 34,659,512 | -0.32(-0.72%) |
May 18, 2016 | 44.59 | 45.02 | 44.40 | 44.56 | 45,384,820 | +0.02(+0.04%) |
May 17, 2016 | 44.79 | 44.94 | 44.50 | 44.54 | 32,270,798 | -0.33(-0.73%) |
May 16, 2016 | 44.49 | 44.89 | 44.47 | 44.87 | 31,478,916 | +0.53(+1.19%) |
May 13, 2016 | 44.45 | 44.64 | 44.22 | 44.34 | 24,478,994 | -0.46(-1.03%) |
May 12, 2016 | 45.20 | 45.21 | 44.61 | 44.80 | 22,666,868 | -0.02(-0.03%) |
May 11, 2016 | 44.91 | 45.09 | 44.82 | 44.82 | 25,928,380 | -0.39(-0.86%) |
May 10, 2016 | 44.90 | 45.20 | 44.86 | 45.20 | 27,409,896 | +0.64(+1.43%) |
May 09, 2016 | 44.77 | 44.85 | 44.54 | 44.57 | 22,924,814 | -0.09(-0.21%) |
May 06, 2016 | 44.34 | 44.68 | 44.30 | 44.66 | 27,621,494 | +0.12(+0.28%) |
May 05, 2016 | 44.60 | 44.71 | 44.40 | 44.54 | 27,691,294 | -0.09(-0.21%) |
May 04, 2016 | 44.77 | 44.84 | 44.50 | 44.63 | 25,970,358 | -0.52(-1.16%) |
May 03, 2016 | 45.45 | 45.46 | 45.08 | 45.15 | 32,489,524 | -0.75(-1.64%) |
May 02, 2016 | 45.84 | 45.98 | 45.70 | 45.91 | 32,387,024 | +0.43(+0.94%) |
Apr 29, 2016 | 45.70 | 45.77 | 45.31 | 45.48 | 35,516,288 | -0.19(-0.43%) |
Apr 28, 2016 | 45.75 | 46.12 | 45.57 | 45.67 | 32,383,360 | -0.63(-1.36%) |
Apr 27, 2016 | 46.13 | 46.40 | 46.06 | 46.30 | 16,773,039 | +0.03(+0.07%) |
Apr 26, 2016 | 46.29 | 46.36 | 46.12 | 46.27 | 20,117,582 | +0.16(+0.35%) |
Apr 25, 2016 | 46.11 | 46.15 | 45.94 | 46.11 | 17,368,754 | -0.23(-0.50%) |
Apr 22, 2016 | 46.27 | 46.42 | 46.15 | 46.34 | 22,179,546 | +0.02(+0.05%) |
Apr 21, 2016 | 46.53 | 46.57 | 46.24 | 46.32 | 24,585,316 | -0.28(-0.60%) |
Apr 20, 2016 | 46.54 | 46.82 | 46.46 | 46.60 | 18,504,844 | +0.04(+0.08%) |
Apr 19, 2016 | 46.46 | 46.65 | 46.38 | 46.56 | 31,158,870 | +0.79(+1.73%) |
Apr 18, 2016 | 45.31 | 45.81 | 45.27 | 45.77 | 25,953,726 | +0.39(+0.86%) |
Apr 15, 2016 | 45.45 | 45.53 | 45.37 | 45.38 | 22,558,948 | -0.10(-0.22%) |
Apr 14, 2016 | 45.56 | 45.65 | 45.40 | 45.48 | 34,490,424 | +0.15(+0.33%) |
Apr 13, 2016 | 45.25 | 45.42 | 45.15 | 45.33 | 32,870,854 | +0.71(+1.59%) |
Apr 12, 2016 | 44.32 | 44.71 | 44.06 | 44.62 | 32,332,218 | +0.65(+1.49%) |
Apr 11, 2016 | 44.23 | 44.42 | 43.96 | 43.97 | 20,095,142 | +0.02(+0.05%) |
Apr 08, 2016 | 43.98 | 44.10 | 43.83 | 43.94 | 23,721,422 | +0.83(+1.91%) |
Apr 07, 2016 | 43.40 | 43.52 | 43.02 | 43.12 | 25,511,032 | -0.64(-1.46%) |
Apr 06, 2016 | 43.20 | 43.79 | 43.13 | 43.76 | 26,294,658 | +0.70(+1.63%) |
Apr 05, 2016 | 43.13 | 43.20 | 42.99 | 43.06 | 25,952,950 | -0.86(-1.97%) |
Apr 04, 2016 | 44.13 | 44.19 | 43.87 | 43.92 | 21,812,744 | -0.09(-0.21%) |
Apr 01, 2016 | 43.58 | 44.07 | 43.53 | 44.01 | 39,053,648 | -0.47(-1.07%) |
Mar 31, 2016 | 44.72 | 44.82 | 44.47 | 44.49 | 47,969,156 | -0.44(-0.99%) |
Mar 30, 2016 | 44.98 | 45.19 | 44.86 | 44.93 | 24,411,032 | +0.33(+0.75%) |
Mar 29, 2016 | 43.91 | 44.62 | 43.80 | 44.60 | 28,750,330 | +0.47(+1.08%) |
Mar 28, 2016 | 44.16 | 44.19 | 44.01 | 44.12 | 23,757,866 | +0.26(+0.60%) |
Mar 24, 2016 | 43.60 | 43.86 | 43.86 | 43.86 | 23,546,358 | -0.30(-0.67%) |
Mar 23, 2016 | 44.49 | 44.50 | 44.09 | 44.15 | 23,500,532 | -0.45(-1.01%) |
Mar 22, 2016 | 44.33 | 44.68 | 44.29 | 44.61 | 20,463,000 | -0.08(-0.17%) |
Mar 21, 2016 | 44.64 | 44.78 | 44.54 | 44.68 | 22,646,076 | -0.07(-0.16%) |
Mar 18, 2016 | 44.76 | 44.90 | 44.69 | 44.75 | 39,487,108 | -0.08(-0.17%) |
Mar 17, 2016 | 44.51 | 44.92 | 44.36 | 44.83 | 23,006,910 | +0.34(+0.77%) |
Mar 16, 2016 | 43.76 | 44.53 | 43.76 | 44.49 | 32,651,262 | +0.39(+0.88%) |
Mar 15, 2016 | 44.06 | 44.11 | 43.94 | 44.10 | 25,242,114 | -0.42(-0.94%) |
Mar 14, 2016 | 44.55 | 44.64 | 44.42 | 44.52 | 20,496,990 | -0.09(-0.21%) |
Mar 11, 2016 | 44.26 | 44.64 | 44.22 | 44.61 | 31,317,092 | +1.14(+2.61%) |
Mar 10, 2016 | 43.90 | 44.18 | 43.13 | 43.48 | 36,163,956 | -0.07(-0.16%) |
Mar 09, 2016 | 43.58 | 43.67 | 43.43 | 43.55 | 19,872,872 | +0.16(+0.38%) |
Mar 08, 2016 | 43.62 | 43.62 | 43.33 | 43.38 | 21,704,828 | -0.43(-0.98%) |
Mar 07, 2016 | 43.41 | 43.96 | 43.39 | 43.81 | 30,896,796 | -0.05(-0.12%) |
Mar 04, 2016 | 43.85 | 44.10 | 43.75 | 43.87 | 29,232,630 | +0.32(+0.73%) |
Mar 03, 2016 | 43.24 | 43.57 | 43.20 | 43.55 | 27,122,204 | +0.42(+0.97%) |
Mar 02, 2016 | 42.81 | 43.16 | 42.71 | 43.13 | 28,972,096 | +0.30(+0.69%) |