Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 47.24 | 47.39 | 46.67 | 46.82 | 13,036,824 | -0.36(-0.75%) |
May 27, 2016 | 46.79 | 47.17 | 47.17 | 47.17 | 6,917,585 | +0.46(+0.99%) |
May 26, 2016 | 46.75 | 46.91 | 46.62 | 46.71 | 5,623,782 | -0.24(-0.52%) |
May 25, 2016 | 46.77 | 47.20 | 46.77 | 46.95 | 6,365,922 | +0.28(+0.61%) |
May 24, 2016 | 46.28 | 46.83 | 46.21 | 46.67 | 8,108,110 | +0.65(+1.41%) |
May 23, 2016 | 46.01 | 46.18 | 45.86 | 46.02 | 6,813,477 | -0.06(-0.12%) |
May 20, 2016 | 45.82 | 46.51 | 45.73 | 46.08 | 7,789,121 | +0.49(+1.08%) |
May 19, 2016 | 45.58 | 45.84 | 45.16 | 45.59 | 9,692,784 | -0.28(-0.62%) |
May 18, 2016 | 44.74 | 45.92 | 44.66 | 45.87 | 10,474,982 | +1.06(+2.36%) |
May 17, 2016 | 44.83 | 45.16 | 44.58 | 44.81 | 10,337,066 | +0.10(+0.22%) |
May 16, 2016 | 44.85 | 45.21 | 44.68 | 44.71 | 7,936,558 | -0.31(-0.68%) |
May 13, 2016 | 45.48 | 45.86 | 44.98 | 45.02 | 7,343,341 | -0.51(-1.12%) |
May 12, 2016 | 45.46 | 45.66 | 45.21 | 45.53 | 9,633,865 | +0.27(+0.59%) |
May 11, 2016 | 45.51 | 45.78 | 45.21 | 45.26 | 8,602,641 | -0.32(-0.69%) |
May 10, 2016 | 44.80 | 46.01 | 44.75 | 45.58 | 7,547,248 | +0.89(+1.99%) |
May 09, 2016 | 44.47 | 44.83 | 44.28 | 44.69 | 7,268,072 | +0.17(+0.38%) |
May 06, 2016 | 44.03 | 44.56 | 43.99 | 44.52 | 8,515,373 | +0.19(+0.42%) |
May 05, 2016 | 44.34 | 44.51 | 44.12 | 44.33 | 9,604,065 | -0.03(-0.07%) |
May 04, 2016 | 44.75 | 44.85 | 44.04 | 44.37 | 11,298,433 | -0.88(-1.95%) |
May 03, 2016 | 44.54 | 45.34 | 44.45 | 45.25 | 14,817,242 | -0.53(-1.15%) |
May 02, 2016 | 45.60 | 45.94 | 45.21 | 45.77 | 11,287,072 | +0.62(+1.38%) |
Apr 29, 2016 | 44.99 | 45.32 | 44.71 | 45.15 | 9,632,191 | -0.01(-0.02%) |
Apr 28, 2016 | 45.46 | 45.83 | 45.09 | 45.16 | 8,421,077 | -0.65(-1.41%) |
Apr 27, 2016 | 45.70 | 46.03 | 45.57 | 45.81 | 7,777,832 | +0.06(+0.14%) |
Apr 26, 2016 | 45.26 | 45.84 | 45.12 | 45.74 | 6,174,336 | +0.49(+1.07%) |
Apr 25, 2016 | 45.14 | 45.36 | 44.82 | 45.26 | 5,272,999 | -0.19(-0.43%) |
Apr 22, 2016 | 45.04 | 45.47 | 44.92 | 45.45 | 7,426,383 | +0.54(+1.21%) |
Apr 21, 2016 | 45.21 | 45.49 | 44.89 | 44.91 | 6,532,039 | -0.49(-1.07%) |
Apr 20, 2016 | 45.13 | 45.60 | 45.09 | 45.39 | 4,535,488 | +0.32(+0.72%) |
Apr 19, 2016 | 44.80 | 45.34 | 44.71 | 45.07 | 4,891,079 | +0.36(+0.80%) |
Apr 18, 2016 | 44.42 | 44.74 | 44.18 | 44.71 | 10,745,102 | +0.27(+0.60%) |
Apr 15, 2016 | 44.96 | 44.96 | 44.37 | 44.45 | 8,566,158 | -0.25(-0.56%) |
Apr 14, 2016 | 44.49 | 44.96 | 44.34 | 44.70 | 7,351,641 | +0.10(+0.22%) |
Apr 13, 2016 | 43.74 | 44.61 | 43.74 | 44.60 | 8,020,669 | +1.09(+2.51%) |
Apr 12, 2016 | 43.24 | 43.57 | 42.99 | 43.51 | 14,583,903 | +0.31(+0.71%) |
Apr 11, 2016 | 43.23 | 43.48 | 43.11 | 43.20 | 6,412,884 | +0.20(+0.47%) |
Apr 08, 2016 | 43.23 | 43.40 | 42.91 | 43.00 | 6,183,996 | +0.04(+0.09%) |
Apr 07, 2016 | 43.41 | 43.56 | 42.72 | 42.96 | 6,954,049 | -0.81(-1.85%) |
Apr 06, 2016 | 43.32 | 43.84 | 43.25 | 43.77 | 6,895,261 | +0.35(+0.80%) |
Apr 05, 2016 | 43.63 | 43.87 | 43.34 | 43.42 | 8,166,676 | -0.58(-1.32%) |
Apr 04, 2016 | 44.39 | 44.41 | 43.94 | 44.00 | 6,563,363 | -0.40(-0.89%) |
Apr 01, 2016 | 43.56 | 44.48 | 43.44 | 44.40 | 7,988,784 | +0.68(+1.55%) |
Mar 31, 2016 | 44.09 | 44.35 | 43.64 | 43.72 | 10,280,022 | -0.38(-0.86%) |
Mar 30, 2016 | 43.78 | 44.41 | 43.49 | 44.10 | 10,354,799 | +0.91(+2.12%) |
Mar 29, 2016 | 43.06 | 43.44 | 42.86 | 43.18 | 9,012,132 | -0.02(-0.04%) |
Mar 28, 2016 | 42.97 | 43.35 | 42.89 | 43.20 | 6,361,704 | +0.35(+0.81%) |
Mar 24, 2016 | 42.84 | 42.85 | 42.85 | 42.85 | 6,935,635 | -0.37(-0.86%) |
Mar 23, 2016 | 43.45 | 43.72 | 43.14 | 43.23 | 7,933,864 | -0.23(-0.52%) |
Mar 22, 2016 | 43.31 | 43.69 | 43.04 | 43.45 | 7,545,041 | +0.12(+0.28%) |
Mar 21, 2016 | 43.26 | 43.69 | 43.01 | 43.33 | 5,640,226 | -0.11(-0.26%) |
Mar 18, 2016 | 43.17 | 43.61 | 43.13 | 43.44 | 12,248,364 | +0.43(+1.00%) |
Mar 17, 2016 | 42.79 | 43.26 | 42.36 | 43.01 | 7,155,642 | +0.22(+0.51%) |
Mar 16, 2016 | 42.67 | 43.10 | 42.55 | 42.80 | 8,018,635 | -0.09(-0.21%) |
Mar 15, 2016 | 42.50 | 42.90 | 42.09 | 42.89 | 8,488,537 | +0.12(+0.28%) |
Mar 14, 2016 | 42.54 | 43.03 | 42.51 | 42.76 | 7,971,178 | -0.02(-0.04%) |
Mar 11, 2016 | 42.06 | 42.83 | 41.99 | 42.78 | 8,994,592 | +1.09(+2.62%) |
Mar 10, 2016 | 41.53 | 42.08 | 41.11 | 41.69 | 6,626,345 | +0.22(+0.53%) |
Mar 09, 2016 | 41.98 | 42.02 | 41.31 | 41.47 | 7,382,338 | -0.27(-0.65%) |
Mar 08, 2016 | 41.90 | 42.34 | 41.45 | 41.74 | 10,124,844 | -0.59(-1.39%) |
Mar 07, 2016 | 41.71 | 42.38 | 41.39 | 42.33 | 9,531,874 | +0.29(+0.69%) |
Mar 04, 2016 | 42.15 | 42.43 | 41.79 | 42.04 | 27,012,676 | +0.02(+0.06%) |
Mar 03, 2016 | 41.71 | 42.09 | 41.43 | 42.02 | 11,771,425 | +0.35(+0.85%) |
Mar 02, 2016 | 41.68 | 41.90 | 41.20 | 41.66 | 9,488,525 | -0.04(-0.10%) |