Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 47.82 | 48.19 | 47.31 | 47.52 | 21,679,988 | -0.18(-0.39%) |
May 27, 2016 | 47.50 | 47.70 | 47.70 | 47.70 | 13,029,181 | +0.03(+0.06%) |
May 26, 2016 | 48.06 | 48.26 | 47.53 | 47.67 | 15,080,512 | -0.20(-0.42%) |
May 25, 2016 | 47.42 | 47.95 | 47.37 | 47.87 | 20,078,172 | +0.75(+1.58%) |
May 24, 2016 | 47.13 | 47.41 | 46.84 | 47.13 | 15,905,575 | +0.23(+0.50%) |
May 23, 2016 | 46.74 | 47.10 | 46.57 | 46.89 | 14,455,882 | -0.12(-0.26%) |
May 20, 2016 | 46.88 | 47.11 | 46.59 | 47.01 | 13,838,077 | +0.28(+0.59%) |
May 19, 2016 | 46.26 | 46.84 | 45.83 | 46.74 | 23,718,758 | +0.01(+0.02%) |
May 18, 2016 | 47.16 | 47.33 | 46.43 | 46.73 | 32,298,166 | -0.45(-0.96%) |
May 17, 2016 | 46.97 | 47.55 | 46.82 | 47.18 | 22,284,630 | +0.22(+0.47%) |
May 16, 2016 | 46.79 | 47.11 | 46.65 | 46.96 | 19,315,568 | +0.78(+1.69%) |
May 13, 2016 | 46.57 | 46.93 | 46.08 | 46.18 | 17,410,120 | -0.60(-1.28%) |
May 12, 2016 | 47.07 | 47.43 | 46.43 | 46.78 | 17,558,326 | +0.13(+0.28%) |
May 11, 2016 | 46.40 | 47.06 | 46.02 | 46.65 | 20,002,078 | +0.14(+0.31%) |
May 10, 2016 | 45.94 | 46.52 | 45.92 | 46.51 | 14,565,429 | +0.80(+1.76%) |
May 09, 2016 | 46.12 | 46.22 | 45.12 | 45.71 | 22,544,506 | -0.68(-1.46%) |
May 06, 2016 | 46.19 | 46.95 | 46.07 | 46.38 | 17,654,450 | -0.11(-0.23%) |
May 05, 2016 | 46.89 | 47.15 | 46.10 | 46.49 | 20,196,620 | +0.38(+0.82%) |
May 04, 2016 | 46.82 | 47.14 | 45.83 | 46.11 | 26,179,658 | -0.68(-1.44%) |
May 03, 2016 | 47.27 | 47.36 | 46.50 | 46.79 | 22,720,690 | -1.13(-2.36%) |
May 02, 2016 | 47.88 | 48.08 | 47.33 | 47.92 | 21,201,234 | -0.05(-0.10%) |
Apr 29, 2016 | 48.15 | 48.62 | 47.23 | 47.97 | 33,924,792 | -0.08(-0.16%) |
Apr 28, 2016 | 48.55 | 48.90 | 47.86 | 48.04 | 21,889,252 | -0.72(-1.49%) |
Apr 27, 2016 | 48.11 | 48.88 | 48.07 | 48.77 | 30,906,354 | +0.91(+1.90%) |
Apr 26, 2016 | 47.38 | 47.88 | 47.26 | 47.86 | 19,117,274 | +0.75(+1.60%) |
Apr 25, 2016 | 47.48 | 47.48 | 46.75 | 47.11 | 24,251,664 | -0.53(-1.12%) |
Apr 22, 2016 | 47.07 | 47.82 | 47.04 | 47.64 | 22,184,392 | +0.68(+1.45%) |
Apr 21, 2016 | 47.30 | 47.50 | 46.86 | 46.96 | 27,206,908 | -0.28(-0.59%) |
Apr 20, 2016 | 46.57 | 47.60 | 46.42 | 47.23 | 29,675,094 | +0.42(+0.90%) |
Apr 19, 2016 | 46.16 | 46.86 | 45.95 | 46.82 | 24,403,034 | +0.92(+2.00%) |
Apr 18, 2016 | 44.22 | 46.01 | 44.13 | 45.90 | 29,108,808 | +0.75(+1.65%) |
Apr 15, 2016 | 45.51 | 45.59 | 45.09 | 45.15 | 20,012,532 | -0.62(-1.35%) |
Apr 14, 2016 | 45.86 | 45.86 | 45.50 | 45.77 | 24,535,500 | +0.11(+0.23%) |
Apr 13, 2016 | 45.43 | 45.80 | 45.11 | 45.66 | 26,317,138 | +0.21(+0.47%) |
Apr 12, 2016 | 44.31 | 45.71 | 44.27 | 45.45 | 38,882,252 | +1.31(+2.98%) |
Apr 11, 2016 | 44.68 | 44.81 | 44.14 | 44.14 | 22,847,344 | -0.18(-0.42%) |
Apr 08, 2016 | 44.26 | 44.56 | 44.10 | 44.32 | 24,860,952 | +0.87(+2.01%) |
Apr 07, 2016 | 43.36 | 43.77 | 43.08 | 43.45 | 19,598,668 | -0.26(-0.59%) |
Apr 06, 2016 | 43.13 | 43.71 | 42.81 | 43.70 | 25,638,004 | +0.92(+2.16%) |
Apr 05, 2016 | 42.71 | 43.08 | 42.59 | 42.78 | 22,584,522 | -0.29(-0.68%) |
Apr 04, 2016 | 43.31 | 43.77 | 42.94 | 43.07 | 22,245,874 | -0.32(-0.74%) |
Apr 01, 2016 | 43.22 | 43.52 | 43.07 | 43.39 | 20,833,846 | -0.59(-1.34%) |
Mar 31, 2016 | 43.83 | 44.32 | 43.76 | 43.98 | 19,766,266 | -0.02(-0.05%) |
Mar 30, 2016 | 44.31 | 44.50 | 43.75 | 44.00 | 22,156,408 | +0.08(+0.19%) |
Mar 29, 2016 | 43.22 | 43.95 | 42.96 | 43.92 | 20,208,208 | +0.21(+0.47%) |
Mar 28, 2016 | 43.96 | 44.08 | 43.41 | 43.71 | 16,274,021 | -0.23(-0.53%) |
Mar 24, 2016 | 43.13 | 43.94 | 43.94 | 43.94 | 21,834,682 | +0.21(+0.49%) |
Mar 23, 2016 | 44.39 | 44.56 | 43.65 | 43.73 | 26,559,382 | -0.98(-2.19%) |
Mar 22, 2016 | 44.43 | 45.12 | 44.41 | 44.71 | 19,953,234 | -0.25(-0.55%) |
Mar 21, 2016 | 44.94 | 45.26 | 44.46 | 44.96 | 23,498,050 | -0.16(-0.35%) |
Mar 18, 2016 | 45.33 | 45.37 | 44.70 | 45.12 | 42,884,136 | +0.13(+0.29%) |
Mar 17, 2016 | 44.74 | 45.35 | 44.34 | 44.99 | 39,911,740 | +0.61(+1.37%) |
Mar 16, 2016 | 43.89 | 44.48 | 43.58 | 44.38 | 38,216,904 | +0.76(+1.73%) |
Mar 15, 2016 | 43.13 | 43.63 | 42.80 | 43.63 | 30,780,328 | -0.08(-0.19%) |
Mar 14, 2016 | 43.45 | 43.86 | 43.28 | 43.71 | 30,842,258 | -0.29(-0.66%) |
Mar 11, 2016 | 43.46 | 44.14 | 43.41 | 44.00 | 35,125,680 | +1.11(+2.58%) |
Mar 10, 2016 | 42.67 | 42.94 | 42.12 | 42.89 | 40,780,348 | +0.04(+0.08%) |
Mar 09, 2016 | 42.75 | 43.41 | 42.22 | 42.86 | 36,075,148 | +0.68(+1.62%) |
Mar 08, 2016 | 43.66 | 43.69 | 42.10 | 42.17 | 42,252,332 | -1.85(-4.20%) |
Mar 07, 2016 | 42.99 | 44.07 | 42.79 | 44.02 | 47,270,336 | +1.01(+2.35%) |
Mar 04, 2016 | 42.84 | 43.01 | 42.38 | 43.01 | 43,300,568 | +0.41(+0.96%) |
Mar 03, 2016 | 41.80 | 42.68 | 41.80 | 42.60 | 34,574,532 | +0.64(+1.51%) |
Mar 02, 2016 | 40.71 | 42.00 | 40.51 | 41.97 | 37,971,924 | +1.00(+2.45%) |