Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 46.66 | 46.73 | 46.13 | 46.24 | 32,114,512 | -0.22(-0.48%) |
May 27, 2016 | 46.43 | 46.47 | 46.47 | 46.47 | 20,283,072 | -0.05(-0.10%) |
May 26, 2016 | 46.56 | 46.62 | 46.40 | 46.51 | 26,656,874 | +0.13(+0.27%) |
May 25, 2016 | 46.24 | 46.48 | 46.22 | 46.39 | 44,932,772 | +0.48(+1.05%) |
May 24, 2016 | 45.55 | 45.99 | 45.55 | 45.90 | 36,486,448 | +0.66(+1.45%) |
May 23, 2016 | 45.23 | 45.37 | 45.16 | 45.25 | 23,770,090 | -0.15(-0.33%) |
May 20, 2016 | 45.40 | 45.52 | 45.30 | 45.40 | 29,513,002 | +0.37(+0.83%) |
May 19, 2016 | 45.08 | 45.16 | 44.89 | 45.02 | 34,055,552 | -0.32(-0.72%) |
May 18, 2016 | 45.38 | 45.82 | 45.18 | 45.35 | 44,593,968 | +0.02(+0.03%) |
May 17, 2016 | 45.59 | 45.73 | 45.29 | 45.33 | 31,708,466 | -0.33(-0.73%) |
May 16, 2016 | 45.28 | 45.69 | 45.25 | 45.67 | 30,930,384 | +0.54(+1.19%) |
May 13, 2016 | 45.24 | 45.44 | 45.00 | 45.13 | 24,052,436 | -0.47(-1.03%) |
May 12, 2016 | 46.00 | 46.01 | 45.40 | 45.59 | 22,271,888 | -0.02(-0.03%) |
May 11, 2016 | 45.71 | 45.89 | 45.61 | 45.61 | 25,476,566 | -0.40(-0.86%) |
May 10, 2016 | 45.70 | 46.01 | 45.66 | 46.01 | 26,932,268 | +0.65(+1.43%) |
May 09, 2016 | 45.56 | 45.65 | 45.33 | 45.36 | 22,525,340 | -0.10(-0.21%) |
May 06, 2016 | 45.13 | 45.48 | 45.09 | 45.45 | 27,140,178 | +0.13(+0.28%) |
May 05, 2016 | 45.39 | 45.51 | 45.18 | 45.33 | 27,208,762 | -0.10(-0.21%) |
May 04, 2016 | 45.56 | 45.63 | 45.29 | 45.42 | 25,517,812 | -0.53(-1.15%) |
May 03, 2016 | 46.26 | 46.27 | 45.88 | 45.95 | 31,923,380 | -0.77(-1.64%) |
May 02, 2016 | 46.66 | 46.79 | 46.51 | 46.72 | 31,822,666 | +0.44(+0.94%) |
Apr 29, 2016 | 46.51 | 46.58 | 46.12 | 46.28 | 34,897,404 | -0.20(-0.43%) |
Apr 28, 2016 | 46.56 | 46.94 | 46.38 | 46.48 | 31,819,066 | -0.64(-1.36%) |
Apr 27, 2016 | 46.95 | 47.22 | 46.88 | 47.12 | 16,480,762 | +0.03(+0.07%) |
Apr 26, 2016 | 47.11 | 47.18 | 46.94 | 47.09 | 19,767,024 | +0.17(+0.35%) |
Apr 25, 2016 | 46.93 | 46.96 | 46.75 | 46.93 | 17,066,096 | -0.24(-0.50%) |
Apr 22, 2016 | 47.09 | 47.24 | 46.96 | 47.16 | 21,793,058 | +0.02(+0.05%) |
Apr 21, 2016 | 47.35 | 47.39 | 47.06 | 47.14 | 24,156,906 | -0.29(-0.60%) |
Apr 20, 2016 | 47.36 | 47.65 | 47.29 | 47.42 | 18,182,390 | +0.04(+0.08%) |
Apr 19, 2016 | 47.28 | 47.48 | 47.21 | 47.38 | 30,615,912 | +0.81(+1.73%) |
Apr 18, 2016 | 46.12 | 46.62 | 46.08 | 46.58 | 25,501,472 | +0.40(+0.86%) |
Apr 15, 2016 | 46.25 | 46.34 | 46.17 | 46.18 | 22,165,848 | -0.10(-0.22%) |
Apr 14, 2016 | 46.37 | 46.46 | 46.20 | 46.28 | 33,889,412 | +0.15(+0.33%) |
Apr 13, 2016 | 46.05 | 46.23 | 45.95 | 46.13 | 32,298,064 | +0.72(+1.59%) |
Apr 12, 2016 | 45.10 | 45.50 | 44.84 | 45.41 | 31,768,816 | +0.67(+1.49%) |
Apr 11, 2016 | 45.02 | 45.21 | 44.74 | 44.75 | 19,744,974 | +0.02(+0.05%) |
Apr 08, 2016 | 44.76 | 44.88 | 44.61 | 44.72 | 23,308,066 | +0.84(+1.91%) |
Apr 07, 2016 | 44.17 | 44.30 | 43.78 | 43.88 | 25,066,492 | -0.65(-1.46%) |
Apr 06, 2016 | 43.97 | 44.56 | 43.90 | 44.53 | 25,836,462 | +0.71(+1.63%) |
Apr 05, 2016 | 43.90 | 43.96 | 43.75 | 43.82 | 25,500,710 | -0.88(-1.97%) |
Apr 04, 2016 | 44.91 | 44.97 | 44.64 | 44.70 | 21,432,648 | -0.09(-0.21%) |
Apr 01, 2016 | 44.35 | 44.85 | 44.30 | 44.79 | 38,373,120 | -0.48(-1.07%) |
Mar 31, 2016 | 45.52 | 45.62 | 45.25 | 45.28 | 47,133,272 | -0.45(-0.99%) |
Mar 30, 2016 | 45.78 | 45.99 | 45.66 | 45.73 | 23,985,658 | +0.34(+0.75%) |
Mar 29, 2016 | 44.69 | 45.41 | 44.58 | 45.39 | 28,249,344 | +0.48(+1.08%) |
Mar 28, 2016 | 44.94 | 44.98 | 44.79 | 44.91 | 23,343,876 | +0.27(+0.60%) |
Mar 24, 2016 | 44.37 | 44.64 | 44.64 | 44.64 | 23,136,054 | -0.30(-0.67%) |
Mar 23, 2016 | 45.28 | 45.29 | 44.87 | 44.94 | 23,091,026 | -0.46(-1.01%) |
Mar 22, 2016 | 45.11 | 45.47 | 45.07 | 45.40 | 20,106,422 | -0.08(-0.17%) |
Mar 21, 2016 | 45.44 | 45.58 | 45.33 | 45.48 | 22,251,458 | -0.07(-0.16%) |
Mar 18, 2016 | 45.55 | 45.70 | 45.48 | 45.55 | 38,799,028 | -0.08(-0.17%) |
Mar 17, 2016 | 45.30 | 45.71 | 45.15 | 45.63 | 22,606,004 | +0.35(+0.77%) |
Mar 16, 2016 | 44.54 | 45.32 | 44.54 | 45.28 | 32,082,300 | +0.40(+0.88%) |
Mar 15, 2016 | 44.84 | 44.89 | 44.72 | 44.88 | 24,802,258 | -0.43(-0.94%) |
Mar 14, 2016 | 45.34 | 45.43 | 45.21 | 45.31 | 20,139,820 | -0.10(-0.21%) |
Mar 11, 2016 | 45.05 | 45.43 | 45.01 | 45.40 | 30,771,380 | +1.16(+2.61%) |
Mar 10, 2016 | 44.68 | 44.96 | 43.90 | 44.25 | 35,533,780 | -0.07(-0.16%) |
Mar 09, 2016 | 44.35 | 44.45 | 44.20 | 44.32 | 19,526,580 | +0.17(+0.38%) |
Mar 08, 2016 | 44.40 | 44.40 | 44.10 | 44.15 | 21,326,612 | -0.44(-0.98%) |
Mar 07, 2016 | 44.18 | 44.74 | 44.16 | 44.59 | 30,358,406 | -0.06(-0.12%) |
Mar 04, 2016 | 44.63 | 44.88 | 44.52 | 44.64 | 28,723,240 | +0.32(+0.73%) |
Mar 03, 2016 | 44.01 | 44.34 | 43.97 | 44.32 | 26,649,588 | +0.43(+0.97%) |
Mar 02, 2016 | 43.57 | 43.92 | 43.47 | 43.89 | 28,467,244 | +0.30(+0.69%) |