Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 47.23 | 47.37 | 46.66 | 46.80 | 13,040,114 | -0.36(-0.75%) |
May 27, 2016 | 46.78 | 47.16 | 47.16 | 47.16 | 6,919,331 | +0.46(+0.99%) |
May 26, 2016 | 46.74 | 46.89 | 46.61 | 46.70 | 5,625,201 | -0.24(-0.52%) |
May 25, 2016 | 46.76 | 47.19 | 46.76 | 46.94 | 6,367,528 | +0.28(+0.61%) |
May 24, 2016 | 46.27 | 46.82 | 46.20 | 46.66 | 8,110,156 | +0.65(+1.41%) |
May 23, 2016 | 46.00 | 46.17 | 45.85 | 46.01 | 6,815,197 | -0.06(-0.12%) |
May 20, 2016 | 45.81 | 46.50 | 45.72 | 46.07 | 7,791,087 | +0.49(+1.08%) |
May 19, 2016 | 45.57 | 45.83 | 45.15 | 45.58 | 9,695,230 | -0.28(-0.62%) |
May 18, 2016 | 44.73 | 45.91 | 44.65 | 45.86 | 10,477,626 | +1.06(+2.36%) |
May 17, 2016 | 44.82 | 45.15 | 44.57 | 44.80 | 10,339,674 | +0.10(+0.22%) |
May 16, 2016 | 44.84 | 45.20 | 44.67 | 44.70 | 7,938,561 | -0.31(-0.68%) |
May 13, 2016 | 45.47 | 45.85 | 44.97 | 45.01 | 7,345,194 | -0.51(-1.12%) |
May 12, 2016 | 45.45 | 45.65 | 45.20 | 45.52 | 9,636,296 | +0.27(+0.59%) |
May 11, 2016 | 45.50 | 45.77 | 45.20 | 45.25 | 8,604,812 | -0.32(-0.69%) |
May 10, 2016 | 44.79 | 46.00 | 44.74 | 45.57 | 7,549,153 | +0.89(+1.99%) |
May 09, 2016 | 44.46 | 44.82 | 44.27 | 44.68 | 7,269,906 | +0.17(+0.38%) |
May 06, 2016 | 44.02 | 44.54 | 43.97 | 44.51 | 8,517,522 | +0.19(+0.42%) |
May 05, 2016 | 44.33 | 44.50 | 44.11 | 44.32 | 9,606,488 | -0.03(-0.07%) |
May 04, 2016 | 44.74 | 44.84 | 44.03 | 44.35 | 11,301,285 | -0.88(-1.95%) |
May 03, 2016 | 44.52 | 45.33 | 44.44 | 45.24 | 14,820,982 | -0.53(-1.15%) |
May 02, 2016 | 45.59 | 45.93 | 45.20 | 45.76 | 11,289,920 | +0.62(+1.38%) |
Apr 29, 2016 | 44.98 | 45.31 | 44.70 | 45.14 | 9,634,622 | -0.01(-0.02%) |
Apr 28, 2016 | 45.45 | 45.82 | 45.07 | 45.15 | 8,423,203 | -0.65(-1.41%) |
Apr 27, 2016 | 45.69 | 46.02 | 45.56 | 45.79 | 7,779,795 | +0.06(+0.14%) |
Apr 26, 2016 | 45.24 | 45.83 | 45.11 | 45.73 | 6,175,895 | +0.49(+1.07%) |
Apr 25, 2016 | 45.13 | 45.35 | 44.81 | 45.24 | 5,274,330 | -0.19(-0.43%) |
Apr 22, 2016 | 45.03 | 45.45 | 44.91 | 45.44 | 7,428,257 | +0.54(+1.21%) |
Apr 21, 2016 | 45.20 | 45.48 | 44.88 | 44.90 | 6,533,687 | -0.49(-1.07%) |
Apr 20, 2016 | 45.12 | 45.59 | 45.08 | 45.38 | 4,536,633 | +0.32(+0.72%) |
Apr 19, 2016 | 44.79 | 45.32 | 44.70 | 45.06 | 4,892,313 | +0.36(+0.80%) |
Apr 18, 2016 | 44.41 | 44.73 | 44.17 | 44.70 | 10,747,814 | +0.27(+0.60%) |
Apr 15, 2016 | 44.95 | 44.95 | 44.36 | 44.44 | 8,568,320 | -0.25(-0.56%) |
Apr 14, 2016 | 44.48 | 44.94 | 44.33 | 44.69 | 7,353,497 | +0.10(+0.22%) |
Apr 13, 2016 | 43.73 | 44.60 | 43.73 | 44.59 | 8,022,693 | +1.09(+2.51%) |
Apr 12, 2016 | 43.23 | 43.56 | 42.98 | 43.50 | 14,587,583 | +0.31(+0.71%) |
Apr 11, 2016 | 43.21 | 43.47 | 43.10 | 43.19 | 6,414,503 | +0.20(+0.47%) |
Apr 08, 2016 | 43.21 | 43.39 | 42.90 | 42.99 | 6,185,556 | +0.04(+0.09%) |
Apr 07, 2016 | 43.40 | 43.55 | 42.70 | 42.95 | 6,955,804 | -0.81(-1.85%) |
Apr 06, 2016 | 43.31 | 43.83 | 43.24 | 43.76 | 6,897,001 | +0.35(+0.80%) |
Apr 05, 2016 | 43.62 | 43.86 | 43.33 | 43.41 | 8,168,737 | -0.58(-1.32%) |
Apr 04, 2016 | 44.38 | 44.39 | 43.93 | 43.99 | 6,565,020 | -0.40(-0.89%) |
Apr 01, 2016 | 43.55 | 44.47 | 43.43 | 44.39 | 7,990,800 | +0.68(+1.55%) |
Mar 31, 2016 | 44.08 | 44.34 | 43.63 | 43.71 | 10,282,616 | -0.38(-0.86%) |
Mar 30, 2016 | 43.77 | 44.39 | 43.48 | 44.09 | 10,357,413 | +0.91(+2.12%) |
Mar 29, 2016 | 43.05 | 43.43 | 42.85 | 43.17 | 9,014,406 | -0.02(-0.04%) |
Mar 28, 2016 | 42.96 | 43.34 | 42.88 | 43.19 | 6,363,310 | +0.35(+0.81%) |
Mar 24, 2016 | 42.83 | 42.84 | 42.84 | 42.84 | 6,937,386 | -0.37(-0.86%) |
Mar 23, 2016 | 43.44 | 43.71 | 43.13 | 43.21 | 7,935,867 | -0.23(-0.52%) |
Mar 22, 2016 | 43.30 | 43.68 | 43.03 | 43.44 | 7,546,946 | +0.12(+0.28%) |
Mar 21, 2016 | 43.25 | 43.68 | 43.00 | 43.32 | 5,641,649 | -0.11(-0.26%) |
Mar 18, 2016 | 43.16 | 43.60 | 43.12 | 43.43 | 12,251,455 | +0.43(+1.00%) |
Mar 17, 2016 | 42.78 | 43.25 | 42.35 | 43.00 | 7,157,448 | +0.22(+0.51%) |
Mar 16, 2016 | 42.66 | 43.09 | 42.54 | 42.79 | 8,020,659 | -0.09(-0.21%) |
Mar 15, 2016 | 42.49 | 42.89 | 42.08 | 42.87 | 8,490,680 | +0.12(+0.28%) |
Mar 14, 2016 | 42.53 | 43.02 | 42.50 | 42.75 | 7,973,189 | -0.02(-0.04%) |
Mar 11, 2016 | 42.05 | 42.82 | 41.98 | 42.77 | 8,996,862 | +1.09(+2.62%) |
Mar 10, 2016 | 41.52 | 42.07 | 41.10 | 41.68 | 6,628,017 | +0.22(+0.53%) |
Mar 09, 2016 | 41.97 | 42.01 | 41.30 | 41.46 | 7,384,201 | -0.27(-0.65%) |
Mar 08, 2016 | 41.89 | 42.33 | 41.44 | 41.73 | 10,127,399 | -0.59(-1.39%) |
Mar 07, 2016 | 41.70 | 42.37 | 41.38 | 42.32 | 9,534,279 | +0.29(+0.69%) |
Mar 04, 2016 | 42.14 | 42.42 | 41.78 | 42.03 | 27,019,492 | +0.02(+0.06%) |
Mar 03, 2016 | 41.70 | 42.08 | 41.42 | 42.01 | 11,774,395 | +0.35(+0.85%) |
Mar 02, 2016 | 41.67 | 41.89 | 41.19 | 41.65 | 9,490,919 | -0.04(-0.10%) |