Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 46.84 | 47.11 | 46.52 | 46.80 | 1,515,700 | +0.01(+0.01%) |
May 27, 2016 | 46.65 | 46.80 | 46.80 | 46.80 | 737,172 | +0.04(+0.07%) |
May 26, 2016 | 46.79 | 47.24 | 46.57 | 46.76 | 1,420,021 | +0.31(+0.66%) |
May 25, 2016 | 46.03 | 46.57 | 46.01 | 46.45 | 1,996,941 | +0.64(+1.40%) |
May 24, 2016 | 45.28 | 45.89 | 45.06 | 45.81 | 1,086,622 | +0.82(+1.83%) |
May 23, 2016 | 44.91 | 45.25 | 44.61 | 44.99 | 879,748 | -0.06(-0.12%) |
May 20, 2016 | 45.03 | 45.33 | 44.68 | 45.05 | 1,480,590 | +0.38(+0.84%) |
May 19, 2016 | 45.35 | 45.35 | 44.16 | 44.67 | 2,508,376 | -0.98(-2.15%) |
May 18, 2016 | 46.19 | 46.35 | 45.36 | 45.65 | 2,092,028 | -0.77(-1.67%) |
May 17, 2016 | 46.24 | 46.75 | 46.06 | 46.43 | 2,213,552 | +0.09(+0.20%) |
May 16, 2016 | 45.47 | 46.57 | 45.40 | 46.34 | 1,606,761 | +1.09(+2.42%) |
May 13, 2016 | 45.95 | 46.29 | 45.15 | 45.24 | 1,500,045 | -0.84(-1.81%) |
May 12, 2016 | 46.13 | 46.54 | 45.53 | 46.08 | 1,673,220 | +0.06(+0.12%) |
May 11, 2016 | 45.85 | 46.30 | 45.60 | 46.02 | 1,821,193 | +0.08(+0.18%) |
May 10, 2016 | 44.76 | 46.04 | 44.44 | 45.94 | 2,199,167 | +1.96(+4.47%) |
May 09, 2016 | 44.24 | 44.31 | 43.82 | 43.97 | 1,917,820 | -0.56(-1.27%) |
May 06, 2016 | 43.96 | 44.59 | 43.96 | 44.54 | 1,237,991 | +0.36(+0.80%) |
May 05, 2016 | 44.59 | 44.87 | 44.11 | 44.18 | 1,961,494 | -0.06(-0.14%) |
May 04, 2016 | 44.94 | 45.32 | 44.09 | 44.25 | 1,307,804 | -0.88(-1.96%) |
May 03, 2016 | 45.34 | 45.44 | 44.70 | 45.13 | 1,964,648 | -0.51(-1.11%) |
May 02, 2016 | 45.46 | 45.96 | 45.12 | 45.64 | 1,562,506 | -0.14(-0.30%) |
Apr 29, 2016 | 45.95 | 46.48 | 45.47 | 45.78 | 2,803,369 | -0.24(-0.52%) |
Apr 28, 2016 | 46.25 | 46.70 | 45.87 | 46.02 | 2,172,062 | -0.49(-1.06%) |
Apr 27, 2016 | 46.48 | 46.77 | 46.21 | 46.51 | 2,518,548 | +0.03(+0.08%) |
Apr 26, 2016 | 46.58 | 46.76 | 46.12 | 46.47 | 2,229,129 | -0.06(-0.13%) |
Apr 25, 2016 | 47.09 | 47.48 | 46.32 | 46.54 | 1,622,908 | -0.39(-0.83%) |
Apr 22, 2016 | 46.49 | 47.31 | 46.49 | 46.93 | 1,786,924 | +0.47(+1.00%) |
Apr 21, 2016 | 46.35 | 47.26 | 45.29 | 46.46 | 2,986,455 | -0.78(-1.65%) |
Apr 20, 2016 | 47.39 | 47.57 | 46.77 | 47.24 | 1,649,600 | -0.12(-0.25%) |
Apr 19, 2016 | 46.82 | 47.63 | 46.53 | 47.36 | 2,017,404 | +0.91(+1.95%) |
Apr 18, 2016 | 45.52 | 46.59 | 45.40 | 46.45 | 1,242,298 | +0.48(+1.05%) |
Apr 15, 2016 | 45.97 | 46.14 | 45.79 | 45.97 | 1,394,795 | -0.06(-0.12%) |
Apr 14, 2016 | 46.36 | 46.62 | 45.87 | 46.03 | 1,625,143 | -0.04(-0.09%) |
Apr 13, 2016 | 45.72 | 46.15 | 45.51 | 46.07 | 1,964,165 | +0.59(+1.29%) |
Apr 12, 2016 | 44.65 | 46.01 | 44.52 | 45.49 | 2,476,074 | +1.07(+2.42%) |
Apr 11, 2016 | 44.02 | 44.80 | 43.97 | 44.41 | 1,535,135 | +0.58(+1.32%) |
Apr 08, 2016 | 44.27 | 44.99 | 43.73 | 43.83 | 1,290,023 | +0.13(+0.30%) |
Apr 07, 2016 | 43.64 | 44.07 | 43.44 | 43.70 | 2,060,105 | -0.22(-0.51%) |
Apr 06, 2016 | 43.40 | 43.98 | 42.95 | 43.92 | 1,561,161 | +0.51(+1.17%) |
Apr 05, 2016 | 43.42 | 43.60 | 42.97 | 43.42 | 2,086,776 | -0.44(-1.00%) |
Apr 04, 2016 | 44.64 | 44.84 | 43.78 | 43.85 | 2,201,405 | -0.84(-1.87%) |
Apr 01, 2016 | 44.38 | 44.77 | 43.58 | 44.69 | 1,620,573 | -0.13(-0.30%) |
Mar 31, 2016 | 44.90 | 45.03 | 44.41 | 44.82 | 1,480,418 | +0.00(+0.00%) |
Mar 30, 2016 | 45.46 | 45.64 | 44.64 | 44.82 | 1,472,642 | -0.22(-0.48%) |
Mar 29, 2016 | 44.42 | 45.05 | 44.27 | 45.04 | 1,502,621 | +0.28(+0.62%) |
Mar 28, 2016 | 45.04 | 45.17 | 44.50 | 44.76 | 882,423 | -0.26(-0.57%) |
Mar 24, 2016 | 44.85 | 45.02 | 45.02 | 45.02 | 1,276,451 | -0.09(-0.20%) |
Mar 23, 2016 | 45.99 | 46.13 | 45.03 | 45.11 | 1,416,706 | -1.09(-2.35%) |
Mar 22, 2016 | 45.73 | 46.35 | 45.65 | 46.20 | 2,065,609 | +0.10(+0.23%) |
Mar 21, 2016 | 45.44 | 46.14 | 45.28 | 46.09 | 1,465,596 | +0.09(+0.20%) |
Mar 18, 2016 | 45.77 | 46.40 | 45.65 | 46.00 | 2,468,298 | +0.30(+0.66%) |
Mar 17, 2016 | 44.46 | 46.29 | 44.46 | 45.70 | 4,569,977 | +1.30(+2.93%) |
Mar 16, 2016 | 42.84 | 44.47 | 42.79 | 44.40 | 2,541,800 | +1.55(+3.63%) |
Mar 15, 2016 | 41.11 | 42.94 | 41.05 | 42.84 | 3,450,952 | -0.59(-1.36%) |
Mar 14, 2016 | 43.48 | 43.87 | 43.21 | 43.44 | 1,401,805 | -0.31(-0.70%) |
Mar 11, 2016 | 43.07 | 43.88 | 42.89 | 43.74 | 2,136,514 | +1.23(+2.90%) |
Mar 10, 2016 | 43.23 | 43.26 | 42.06 | 42.51 | 2,452,074 | -0.77(-1.77%) |
Mar 09, 2016 | 44.00 | 44.15 | 42.75 | 43.28 | 2,692,834 | -0.70(-1.60%) |
Mar 08, 2016 | 44.89 | 45.03 | 43.94 | 43.98 | 2,620,050 | -1.46(-3.22%) |
Mar 07, 2016 | 43.86 | 45.55 | 43.86 | 45.44 | 2,534,718 | +1.41(+3.20%) |
Mar 04, 2016 | 43.71 | 44.48 | 43.33 | 44.04 | 1,621,840 | +0.52(+1.20%) |
Mar 03, 2016 | 43.65 | 43.96 | 43.33 | 43.51 | 2,183,060 | -0.08(-0.18%) |
Mar 02, 2016 | 42.96 | 43.77 | 42.94 | 43.59 | 3,709,720 | +0.20(+0.47%) |