Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 47.88 | 48.17 | 47.58 | 47.74 | 4,155,478 | -0.07(-0.14%) |
May 27, 2016 | 47.69 | 47.81 | 47.81 | 47.81 | 2,148,728 | +0.00(+0.00%) |
May 26, 2016 | 47.55 | 48.00 | 47.47 | 47.81 | 2,335,687 | +0.39(+0.82%) |
May 25, 2016 | 47.54 | 47.72 | 47.35 | 47.42 | 3,460,053 | -0.03(-0.06%) |
May 24, 2016 | 46.91 | 47.70 | 46.85 | 47.45 | 5,519,282 | -0.23(-0.48%) |
May 23, 2016 | 47.57 | 47.93 | 47.52 | 47.68 | 2,797,061 | +0.19(+0.40%) |
May 20, 2016 | 47.84 | 47.84 | 47.36 | 47.49 | 4,356,821 | -0.36(-0.75%) |
May 19, 2016 | 47.36 | 47.87 | 47.20 | 47.85 | 3,388,733 | +0.40(+0.85%) |
May 18, 2016 | 47.70 | 47.77 | 47.10 | 47.45 | 3,993,252 | -0.46(-0.95%) |
May 17, 2016 | 48.90 | 49.00 | 47.71 | 47.90 | 4,598,585 | -1.20(-2.45%) |
May 16, 2016 | 48.97 | 49.27 | 48.85 | 49.11 | 2,991,151 | +0.04(+0.08%) |
May 13, 2016 | 49.14 | 49.52 | 48.80 | 49.07 | 3,634,265 | -0.15(-0.31%) |
May 12, 2016 | 48.77 | 49.26 | 48.73 | 49.22 | 3,371,175 | +0.54(+1.11%) |
May 11, 2016 | 48.47 | 48.94 | 48.44 | 48.68 | 4,536,267 | +0.21(+0.44%) |
May 10, 2016 | 47.82 | 48.52 | 47.71 | 48.47 | 4,267,820 | +0.76(+1.59%) |
May 09, 2016 | 47.31 | 47.82 | 47.15 | 47.71 | 3,180,640 | +0.47(+1.00%) |
May 06, 2016 | 47.20 | 47.36 | 46.74 | 47.23 | 2,987,430 | +0.02(+0.05%) |
May 05, 2016 | 47.00 | 47.37 | 46.98 | 47.21 | 4,056,270 | +0.26(+0.55%) |
May 04, 2016 | 46.64 | 47.20 | 46.55 | 46.95 | 3,482,108 | +0.07(+0.15%) |
May 03, 2016 | 47.09 | 47.30 | 46.75 | 46.88 | 3,591,796 | -0.43(-0.92%) |
May 02, 2016 | 46.84 | 47.42 | 46.79 | 47.32 | 3,745,604 | +0.67(+1.43%) |
Apr 29, 2016 | 46.44 | 46.75 | 46.31 | 46.65 | 3,554,494 | +0.06(+0.13%) |
Apr 28, 2016 | 46.16 | 46.89 | 45.93 | 46.59 | 2,848,228 | +0.10(+0.21%) |
Apr 27, 2016 | 46.31 | 46.75 | 46.06 | 46.49 | 3,531,289 | +0.32(+0.69%) |
Apr 26, 2016 | 46.48 | 46.60 | 46.07 | 46.17 | 2,845,780 | -0.29(-0.62%) |
Apr 25, 2016 | 45.97 | 46.59 | 45.90 | 46.46 | 2,969,982 | +0.40(+0.88%) |
Apr 22, 2016 | 45.80 | 46.08 | 45.66 | 46.06 | 4,217,177 | +0.33(+0.73%) |
Apr 21, 2016 | 46.83 | 46.89 | 45.71 | 45.72 | 4,694,329 | -1.16(-2.47%) |
Apr 20, 2016 | 47.43 | 47.43 | 46.85 | 46.88 | 3,241,092 | -0.56(-1.19%) |
Apr 19, 2016 | 47.68 | 47.71 | 47.18 | 47.44 | 2,807,451 | -0.11(-0.24%) |
Apr 18, 2016 | 47.49 | 47.62 | 47.23 | 47.55 | 4,189,266 | +0.06(+0.13%) |
Apr 15, 2016 | 47.33 | 47.51 | 47.11 | 47.49 | 3,892,843 | +0.26(+0.55%) |
Apr 14, 2016 | 47.67 | 47.77 | 47.20 | 47.23 | 3,533,609 | -0.44(-0.93%) |
Apr 13, 2016 | 48.25 | 48.31 | 47.53 | 47.68 | 3,365,091 | -0.59(-1.21%) |
Apr 12, 2016 | 48.00 | 48.36 | 47.89 | 48.26 | 4,742,113 | +0.44(+0.92%) |
Apr 11, 2016 | 48.23 | 48.43 | 47.69 | 47.82 | 4,333,836 | -0.32(-0.66%) |
Apr 08, 2016 | 48.06 | 48.25 | 47.85 | 48.14 | 4,564,033 | +0.14(+0.29%) |
Apr 07, 2016 | 48.02 | 48.34 | 47.74 | 48.00 | 5,846,087 | -0.43(-0.88%) |
Apr 06, 2016 | 48.64 | 48.69 | 48.16 | 48.43 | 6,768,526 | -0.11(-0.22%) |
Apr 05, 2016 | 49.36 | 49.45 | 48.49 | 48.53 | 6,403,850 | -0.82(-1.65%) |
Apr 04, 2016 | 49.08 | 49.36 | 48.43 | 49.35 | 8,177,049 | +0.30(+0.62%) |
Apr 01, 2016 | 47.49 | 49.08 | 47.49 | 49.05 | 9,845,711 | +1.22(+2.54%) |
Mar 31, 2016 | 47.73 | 48.12 | 47.73 | 47.83 | 11,753,663 | +0.03(+0.06%) |
Mar 30, 2016 | 47.84 | 47.92 | 47.23 | 47.80 | 6,438,292 | +0.28(+0.59%) |
Mar 29, 2016 | 46.75 | 47.68 | 46.66 | 47.52 | 8,464,160 | +0.80(+1.71%) |
Mar 28, 2016 | 46.40 | 46.93 | 46.40 | 46.72 | 4,562,042 | +0.39(+0.85%) |
Mar 24, 2016 | 45.91 | 46.33 | 46.33 | 46.33 | 6,511,294 | +0.26(+0.57%) |
Mar 23, 2016 | 45.70 | 46.33 | 45.41 | 46.07 | 6,973,285 | +0.17(+0.36%) |
Mar 22, 2016 | 46.14 | 46.22 | 45.75 | 45.90 | 5,600,673 | -0.39(-0.83%) |
Mar 21, 2016 | 46.47 | 46.56 | 46.05 | 46.28 | 6,185,918 | -0.37(-0.79%) |
Mar 18, 2016 | 46.67 | 46.67 | 46.33 | 46.65 | 11,491,087 | +0.01(+0.02%) |
Mar 17, 2016 | 46.49 | 46.87 | 46.28 | 46.65 | 4,277,032 | +0.29(+0.64%) |
Mar 16, 2016 | 46.14 | 46.50 | 45.68 | 46.35 | 3,256,482 | +0.11(+0.24%) |
Mar 15, 2016 | 45.79 | 46.29 | 45.52 | 46.24 | 3,161,989 | +0.26(+0.57%) |
Mar 14, 2016 | 46.05 | 46.11 | 45.83 | 45.97 | 2,543,362 | -0.13(-0.28%) |
Mar 11, 2016 | 45.97 | 46.25 | 45.83 | 46.10 | 3,701,310 | +0.40(+0.88%) |
Mar 10, 2016 | 45.75 | 45.86 | 45.33 | 45.70 | 3,494,861 | +0.07(+0.15%) |
Mar 09, 2016 | 45.39 | 46.00 | 45.33 | 45.63 | 4,041,504 | +0.37(+0.82%) |
Mar 08, 2016 | 44.80 | 45.38 | 44.71 | 45.26 | 4,415,007 | +0.25(+0.55%) |
Mar 07, 2016 | 45.15 | 45.30 | 44.86 | 45.02 | 2,970,201 | -0.44(-0.96%) |
Mar 04, 2016 | 45.08 | 45.48 | 44.96 | 45.45 | 3,532,670 | +0.31(+0.69%) |
Mar 03, 2016 | 44.92 | 45.18 | 44.63 | 45.14 | 3,009,904 | +0.20(+0.44%) |
Mar 02, 2016 | 44.66 | 44.96 | 44.32 | 44.95 | 3,791,434 | +0.12(+0.27%) |