Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 45.78 | 46.39 | 45.77 | 46.24 | 3,728,093 | +0.32(+0.69%) |
May 27, 2016 | 46.00 | 45.93 | 45.93 | 45.93 | 1,434,401 | +0.05(+0.10%) |
May 26, 2016 | 45.17 | 45.92 | 45.14 | 45.88 | 2,613,134 | +0.71(+1.57%) |
May 25, 2016 | 45.02 | 45.23 | 44.77 | 45.17 | 1,928,438 | -0.09(-0.20%) |
May 24, 2016 | 44.70 | 45.29 | 44.47 | 45.26 | 2,003,299 | +0.68(+1.52%) |
May 23, 2016 | 45.15 | 45.25 | 44.56 | 44.59 | 1,318,977 | -0.40(-0.89%) |
May 20, 2016 | 45.12 | 45.12 | 44.58 | 44.99 | 5,801,348 | +0.07(+0.15%) |
May 19, 2016 | 44.33 | 44.93 | 44.02 | 44.92 | 2,066,934 | +0.41(+0.92%) |
May 18, 2016 | 45.02 | 45.48 | 44.33 | 44.51 | 2,663,132 | -0.78(-1.71%) |
May 17, 2016 | 46.16 | 46.23 | 45.05 | 45.29 | 4,164,321 | -0.96(-2.08%) |
May 16, 2016 | 46.00 | 46.26 | 45.59 | 46.25 | 2,008,335 | +0.18(+0.40%) |
May 13, 2016 | 46.25 | 46.31 | 45.76 | 46.06 | 1,965,552 | -0.21(-0.45%) |
May 12, 2016 | 45.96 | 46.43 | 45.83 | 46.27 | 2,714,218 | +0.09(+0.20%) |
May 11, 2016 | 45.94 | 46.23 | 45.63 | 46.18 | 2,616,172 | +0.40(+0.88%) |
May 10, 2016 | 45.83 | 46.08 | 45.59 | 45.78 | 3,044,080 | -0.04(-0.08%) |
May 09, 2016 | 45.55 | 45.88 | 45.22 | 45.81 | 3,168,438 | +0.63(+1.40%) |
May 06, 2016 | 45.71 | 45.75 | 44.79 | 45.18 | 3,269,244 | -0.55(-1.20%) |
May 05, 2016 | 45.68 | 46.13 | 45.49 | 45.73 | 2,254,742 | -0.10(-0.22%) |
May 04, 2016 | 44.93 | 46.14 | 44.93 | 45.83 | 2,976,260 | +0.88(+1.95%) |
May 03, 2016 | 44.86 | 45.29 | 44.49 | 44.95 | 3,423,341 | +0.40(+0.91%) |
May 02, 2016 | 44.46 | 44.76 | 44.19 | 44.55 | 2,637,814 | +0.16(+0.36%) |
Apr 29, 2016 | 44.11 | 44.46 | 43.59 | 44.39 | 2,502,208 | +0.10(+0.22%) |
Apr 28, 2016 | 43.72 | 44.37 | 43.47 | 44.29 | 2,554,585 | +0.29(+0.66%) |
Apr 27, 2016 | 43.40 | 44.32 | 43.34 | 44.00 | 2,751,727 | +0.75(+1.75%) |
Apr 26, 2016 | 43.26 | 43.47 | 43.16 | 43.24 | 2,149,674 | -0.08(-0.19%) |
Apr 25, 2016 | 43.15 | 43.40 | 42.95 | 43.33 | 2,351,261 | +0.13(+0.30%) |
Apr 22, 2016 | 42.86 | 43.23 | 42.77 | 43.20 | 2,616,873 | +0.57(+1.34%) |
Apr 21, 2016 | 43.42 | 43.44 | 42.29 | 42.63 | 4,106,443 | -0.93(-2.14%) |
Apr 20, 2016 | 45.00 | 45.33 | 43.53 | 43.56 | 2,612,647 | -1.54(-3.42%) |
Apr 19, 2016 | 45.09 | 45.18 | 44.77 | 45.10 | 1,943,923 | +0.00(+0.00%) |
Apr 18, 2016 | 44.77 | 45.10 | 44.59 | 45.10 | 1,274,707 | +0.27(+0.60%) |
Apr 15, 2016 | 44.56 | 44.97 | 44.47 | 44.83 | 1,646,696 | +0.31(+0.70%) |
Apr 14, 2016 | 44.56 | 44.78 | 44.35 | 44.52 | 1,650,841 | -0.17(-0.38%) |
Apr 13, 2016 | 45.13 | 45.13 | 44.45 | 44.69 | 2,115,998 | -0.40(-0.90%) |
Apr 12, 2016 | 44.85 | 45.12 | 44.70 | 45.09 | 1,639,300 | +0.30(+0.68%) |
Apr 11, 2016 | 44.99 | 45.33 | 44.76 | 44.78 | 2,620,894 | -0.15(-0.34%) |
Apr 08, 2016 | 44.95 | 45.36 | 44.91 | 44.94 | 1,868,313 | +0.02(+0.03%) |
Apr 07, 2016 | 44.66 | 45.17 | 44.62 | 44.92 | 1,869,201 | +0.08(+0.17%) |
Apr 06, 2016 | 44.82 | 45.03 | 44.54 | 44.85 | 1,692,234 | -0.13(-0.29%) |
Apr 05, 2016 | 45.76 | 45.83 | 44.97 | 44.98 | 4,688,456 | -0.86(-1.88%) |
Apr 04, 2016 | 45.75 | 46.00 | 45.21 | 45.84 | 2,374,815 | +0.11(+0.23%) |
Apr 01, 2016 | 45.64 | 45.94 | 45.20 | 45.73 | 3,148,370 | -0.08(-0.17%) |
Mar 31, 2016 | 45.43 | 45.88 | 45.21 | 45.81 | 2,811,133 | +0.35(+0.77%) |
Mar 30, 2016 | 45.46 | 45.56 | 45.14 | 45.46 | 1,271,759 | +0.02(+0.03%) |
Mar 29, 2016 | 44.87 | 45.49 | 44.73 | 45.44 | 1,691,666 | +0.69(+1.55%) |
Mar 28, 2016 | 44.99 | 45.28 | 44.67 | 44.75 | 1,239,860 | -0.16(-0.36%) |
Mar 24, 2016 | 44.74 | 44.91 | 44.91 | 44.91 | 1,443,966 | +0.05(+0.10%) |
Mar 23, 2016 | 44.45 | 45.13 | 44.21 | 44.86 | 2,293,972 | +0.45(+1.01%) |
Mar 22, 2016 | 44.72 | 44.89 | 44.35 | 44.41 | 2,196,309 | -0.24(-0.55%) |
Mar 21, 2016 | 44.49 | 44.88 | 44.13 | 44.66 | 2,780,457 | +0.05(+0.10%) |
Mar 18, 2016 | 45.13 | 45.33 | 44.60 | 44.61 | 5,935,214 | -0.53(-1.18%) |
Mar 17, 2016 | 44.93 | 45.35 | 44.70 | 45.14 | 2,434,287 | +0.33(+0.73%) |
Mar 16, 2016 | 44.40 | 44.92 | 43.92 | 44.82 | 2,290,228 | +0.33(+0.74%) |
Mar 15, 2016 | 44.14 | 44.58 | 44.14 | 44.49 | 2,350,641 | +0.22(+0.50%) |
Mar 14, 2016 | 44.19 | 44.48 | 43.95 | 44.27 | 2,253,604 | -0.08(-0.17%) |
Mar 11, 2016 | 44.49 | 44.64 | 44.16 | 44.34 | 2,511,206 | +0.18(+0.40%) |
Mar 10, 2016 | 44.20 | 44.52 | 43.77 | 44.17 | 2,411,706 | -0.12(-0.28%) |
Mar 09, 2016 | 44.05 | 44.65 | 43.88 | 44.29 | 2,322,117 | +0.24(+0.54%) |
Mar 08, 2016 | 43.46 | 44.22 | 43.37 | 44.05 | 3,091,203 | +0.66(+1.51%) |
Mar 07, 2016 | 43.33 | 43.53 | 43.12 | 43.40 | 3,494,457 | -0.10(-0.23%) |
Mar 04, 2016 | 42.86 | 43.57 | 42.60 | 43.50 | 1,728,154 | +0.43(+1.01%) |
Mar 03, 2016 | 42.95 | 43.10 | 42.14 | 43.06 | 2,158,641 | +0.18(+0.43%) |
Mar 02, 2016 | 42.76 | 43.00 | 41.83 | 42.88 | 3,069,619 | -0.09(-0.21%) |