Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 45.89 | 46.03 | 44.80 | 44.84 | 2,029,829 | -1.22(-2.65%) |
May 27, 2016 | 45.64 | 46.06 | 46.06 | 46.06 | 1,369,772 | +0.09(+0.19%) |
May 26, 2016 | 45.86 | 46.18 | 45.68 | 45.97 | 1,745,263 | +0.63(+1.38%) |
May 25, 2016 | 44.77 | 45.55 | 44.65 | 45.34 | 1,585,642 | +0.86(+1.93%) |
May 24, 2016 | 44.40 | 44.81 | 44.21 | 44.49 | 1,806,861 | +0.25(+0.57%) |
May 23, 2016 | 44.14 | 44.51 | 43.74 | 44.23 | 790,532 | +0.04(+0.10%) |
May 20, 2016 | 44.22 | 44.43 | 44.08 | 44.19 | 975,368 | +0.13(+0.29%) |
May 19, 2016 | 44.23 | 44.30 | 43.67 | 44.06 | 1,380,009 | -0.62(-1.38%) |
May 18, 2016 | 44.06 | 44.96 | 44.00 | 44.68 | 1,803,196 | +0.35(+0.79%) |
May 17, 2016 | 44.33 | 44.66 | 44.14 | 44.33 | 1,275,329 | -0.17(-0.38%) |
May 16, 2016 | 44.31 | 44.77 | 44.28 | 44.50 | 976,449 | +0.29(+0.66%) |
May 13, 2016 | 44.45 | 44.68 | 44.00 | 44.21 | 1,228,554 | -0.45(-1.00%) |
May 12, 2016 | 44.84 | 44.89 | 44.05 | 44.66 | 1,119,391 | +0.29(+0.65%) |
May 11, 2016 | 44.19 | 44.63 | 43.90 | 44.37 | 1,024,686 | +0.18(+0.40%) |
May 10, 2016 | 43.56 | 44.31 | 43.56 | 44.19 | 1,217,200 | +0.74(+1.70%) |
May 09, 2016 | 43.55 | 43.74 | 43.20 | 43.45 | 1,531,001 | -0.45(-1.02%) |
May 06, 2016 | 43.44 | 44.10 | 43.29 | 43.90 | 2,540,765 | +0.12(+0.27%) |
May 05, 2016 | 44.10 | 44.10 | 43.49 | 43.78 | 1,642,895 | -0.01(-0.02%) |
May 04, 2016 | 44.14 | 44.25 | 43.32 | 43.79 | 1,639,107 | -0.83(-1.85%) |
May 03, 2016 | 45.51 | 45.51 | 44.45 | 44.61 | 2,001,397 | -1.53(-3.32%) |
May 02, 2016 | 46.40 | 46.46 | 45.92 | 46.15 | 801,048 | -0.11(-0.24%) |
Apr 29, 2016 | 46.07 | 46.75 | 46.07 | 46.26 | 2,297,542 | +0.11(+0.24%) |
Apr 28, 2016 | 45.82 | 46.44 | 45.64 | 46.15 | 1,500,708 | +0.13(+0.29%) |
Apr 27, 2016 | 45.97 | 46.24 | 45.77 | 46.01 | 1,243,938 | +0.09(+0.19%) |
Apr 26, 2016 | 45.63 | 46.09 | 45.58 | 45.92 | 985,124 | +0.53(+1.16%) |
Apr 25, 2016 | 45.37 | 45.59 | 45.19 | 45.39 | 1,067,291 | -0.22(-0.49%) |
Apr 22, 2016 | 45.56 | 45.97 | 45.45 | 45.62 | 1,431,055 | +0.31(+0.67%) |
Apr 21, 2016 | 45.70 | 45.72 | 45.14 | 45.31 | 1,860,476 | -0.55(-1.20%) |
Apr 20, 2016 | 45.55 | 46.11 | 45.47 | 45.86 | 2,491,454 | +0.27(+0.60%) |
Apr 19, 2016 | 45.18 | 45.66 | 45.16 | 45.59 | 2,275,656 | +0.80(+1.78%) |
Apr 18, 2016 | 44.16 | 44.82 | 44.12 | 44.79 | 1,379,981 | +0.27(+0.60%) |
Apr 15, 2016 | 44.29 | 44.54 | 44.10 | 44.53 | 1,314,704 | +0.17(+0.38%) |
Apr 14, 2016 | 44.18 | 44.74 | 44.18 | 44.36 | 1,406,045 | +0.18(+0.40%) |
Apr 13, 2016 | 44.06 | 44.38 | 43.83 | 44.18 | 2,537,895 | +0.42(+0.96%) |
Apr 12, 2016 | 43.02 | 44.06 | 42.87 | 43.76 | 2,442,172 | +0.97(+2.27%) |
Apr 11, 2016 | 42.63 | 43.18 | 42.57 | 42.79 | 1,528,332 | +0.32(+0.76%) |
Apr 08, 2016 | 41.94 | 42.56 | 41.91 | 42.47 | 1,632,489 | +1.19(+2.87%) |
Apr 07, 2016 | 41.23 | 41.53 | 41.04 | 41.28 | 2,141,200 | -0.29(-0.71%) |
Apr 06, 2016 | 41.53 | 41.68 | 41.04 | 41.57 | 1,107,258 | +0.05(+0.12%) |
Apr 05, 2016 | 41.53 | 41.64 | 41.32 | 41.52 | 1,874,399 | -0.63(-1.49%) |
Apr 04, 2016 | 42.49 | 42.56 | 42.05 | 42.15 | 1,551,970 | -0.36(-0.85%) |
Apr 01, 2016 | 41.91 | 42.53 | 41.51 | 42.51 | 1,417,535 | +0.09(+0.21%) |
Mar 31, 2016 | 42.83 | 43.34 | 42.41 | 42.42 | 1,775,483 | -0.51(-1.18%) |
Mar 30, 2016 | 42.49 | 43.11 | 42.48 | 42.93 | 1,669,205 | +0.74(+1.75%) |
Mar 29, 2016 | 41.55 | 42.25 | 41.15 | 42.19 | 1,598,702 | +0.41(+0.99%) |
Mar 28, 2016 | 41.35 | 41.82 | 41.21 | 41.78 | 861,523 | +0.62(+1.50%) |
Mar 24, 2016 | 41.19 | 41.16 | 41.16 | 41.16 | 1,792,288 | -0.62(-1.48%) |
Mar 23, 2016 | 41.97 | 42.05 | 41.65 | 41.78 | 1,133,657 | -0.56(-1.32%) |
Mar 22, 2016 | 42.15 | 42.57 | 42.06 | 42.34 | 1,727,214 | -0.09(-0.21%) |
Mar 21, 2016 | 42.50 | 42.77 | 42.24 | 42.43 | 1,322,982 | -0.07(-0.16%) |
Mar 18, 2016 | 43.10 | 43.19 | 42.41 | 42.49 | 2,162,192 | -0.51(-1.18%) |
Mar 17, 2016 | 42.43 | 43.22 | 42.19 | 43.00 | 2,747,388 | +1.11(+2.66%) |
Mar 16, 2016 | 41.12 | 42.04 | 41.07 | 41.89 | 1,995,126 | +0.74(+1.81%) |
Mar 15, 2016 | 40.81 | 41.17 | 40.68 | 41.15 | 1,445,129 | -0.09(-0.21%) |
Mar 14, 2016 | 41.09 | 41.41 | 40.90 | 41.23 | 1,671,958 | -0.09(-0.21%) |
Mar 11, 2016 | 41.09 | 41.39 | 40.91 | 41.32 | 1,947,078 | +0.85(+2.11%) |
Mar 10, 2016 | 40.83 | 41.11 | 40.07 | 40.47 | 2,208,061 | -0.24(-0.60%) |
Mar 09, 2016 | 40.06 | 40.89 | 40.03 | 40.71 | 3,321,647 | +0.82(+2.05%) |
Mar 08, 2016 | 39.67 | 40.01 | 39.47 | 39.89 | 1,963,670 | -0.19(-0.48%) |
Mar 07, 2016 | 39.24 | 40.12 | 39.15 | 40.08 | 1,692,901 | +0.58(+1.47%) |
Mar 04, 2016 | 38.98 | 39.59 | 38.79 | 39.50 | 1,554,148 | +0.58(+1.50%) |
Mar 03, 2016 | 38.54 | 38.97 | 38.37 | 38.92 | 1,185,079 | +0.44(+1.15%) |
Mar 02, 2016 | 38.24 | 38.58 | 37.74 | 38.48 | 1,876,775 | -0.01(-0.04%) |