Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 48.08 | 48.13 | 47.73 | 48.01 | 6,371,640 | +0.08(+0.17%) |
May 27, 2016 | 47.72 | 47.93 | 47.93 | 47.93 | 1,672,327 | +0.29(+0.61%) |
May 26, 2016 | 47.36 | 47.83 | 47.20 | 47.64 | 1,033,342 | +0.20(+0.42%) |
May 25, 2016 | 47.51 | 47.65 | 46.96 | 47.44 | 1,758,994 | -0.12(-0.25%) |
May 24, 2016 | 47.36 | 47.79 | 46.68 | 47.56 | 1,797,358 | +0.47(+1.00%) |
May 23, 2016 | 47.18 | 47.42 | 46.84 | 47.09 | 1,283,565 | +0.04(+0.09%) |
May 20, 2016 | 46.19 | 47.52 | 46.19 | 47.05 | 2,694,375 | +1.16(+2.54%) |
May 19, 2016 | 45.51 | 46.01 | 45.18 | 45.88 | 1,509,586 | +0.08(+0.18%) |
May 18, 2016 | 46.21 | 46.37 | 45.39 | 45.80 | 2,834,861 | -0.53(-1.15%) |
May 17, 2016 | 47.59 | 47.61 | 46.20 | 46.33 | 2,619,308 | -1.35(-2.84%) |
May 16, 2016 | 47.00 | 47.96 | 46.94 | 47.69 | 2,125,243 | +0.57(+1.20%) |
May 13, 2016 | 48.23 | 48.23 | 46.84 | 47.12 | 2,742,806 | -1.31(-2.71%) |
May 12, 2016 | 48.85 | 49.11 | 47.46 | 48.44 | 3,576,375 | -0.41(-0.84%) |
May 11, 2016 | 51.15 | 51.25 | 48.79 | 48.85 | 2,348,864 | -2.38(-4.64%) |
May 10, 2016 | 51.00 | 51.24 | 50.69 | 51.22 | 1,404,009 | +0.45(+0.88%) |
May 09, 2016 | 50.47 | 50.78 | 50.31 | 50.78 | 812,456 | +0.35(+0.70%) |
May 06, 2016 | 49.88 | 50.48 | 49.66 | 50.42 | 1,161,077 | +0.86(+1.73%) |
May 05, 2016 | 49.08 | 49.59 | 48.84 | 49.57 | 1,122,425 | +0.50(+1.03%) |
May 04, 2016 | 47.45 | 49.24 | 47.43 | 49.07 | 2,005,386 | +0.64(+1.33%) |
May 03, 2016 | 48.01 | 48.45 | 47.85 | 48.42 | 1,254,752 | +0.11(+0.23%) |
May 02, 2016 | 47.61 | 48.45 | 47.45 | 48.31 | 1,360,764 | +0.87(+1.83%) |
Apr 29, 2016 | 47.70 | 47.85 | 47.21 | 47.44 | 1,872,665 | -0.52(-1.09%) |
Apr 28, 2016 | 47.82 | 48.37 | 47.81 | 47.97 | 779,479 | -0.16(-0.32%) |
Apr 27, 2016 | 48.02 | 48.25 | 47.69 | 48.12 | 711,557 | +0.08(+0.17%) |
Apr 26, 2016 | 48.11 | 48.48 | 47.81 | 48.04 | 811,297 | +0.02(+0.04%) |
Apr 25, 2016 | 47.90 | 48.06 | 47.81 | 48.02 | 991,491 | +0.12(+0.26%) |
Apr 22, 2016 | 47.73 | 48.04 | 47.60 | 47.90 | 1,194,366 | +0.19(+0.41%) |
Apr 21, 2016 | 48.62 | 48.68 | 47.69 | 47.71 | 1,524,018 | -0.94(-1.92%) |
Apr 20, 2016 | 49.06 | 49.07 | 48.49 | 48.64 | 2,042,000 | -0.39(-0.80%) |
Apr 19, 2016 | 49.30 | 49.49 | 48.82 | 49.03 | 1,446,381 | -0.17(-0.34%) |
Apr 18, 2016 | 49.26 | 49.30 | 48.98 | 49.20 | 1,509,191 | -0.06(-0.11%) |
Apr 15, 2016 | 49.17 | 49.34 | 49.11 | 49.26 | 1,269,039 | +0.09(+0.18%) |
Apr 14, 2016 | 49.20 | 49.27 | 48.96 | 49.17 | 1,012,479 | -0.10(-0.20%) |
Apr 13, 2016 | 49.55 | 49.55 | 48.92 | 49.27 | 2,105,450 | -0.04(-0.08%) |
Apr 12, 2016 | 49.27 | 49.61 | 49.18 | 49.31 | 1,246,858 | +0.14(+0.29%) |
Apr 11, 2016 | 49.58 | 49.76 | 49.16 | 49.16 | 2,957,354 | -0.32(-0.64%) |
Apr 08, 2016 | 49.53 | 49.75 | 49.24 | 49.48 | 1,086,847 | +0.24(+0.48%) |
Apr 07, 2016 | 49.43 | 49.50 | 48.97 | 49.25 | 2,524,890 | -0.39(-0.79%) |
Apr 06, 2016 | 49.06 | 49.74 | 49.00 | 49.64 | 1,420,519 | +0.28(+0.57%) |
Apr 05, 2016 | 49.35 | 49.48 | 49.11 | 49.36 | 1,607,768 | -0.12(-0.25%) |
Apr 04, 2016 | 49.83 | 49.96 | 48.90 | 49.48 | 1,715,651 | -0.28(-0.56%) |
Apr 01, 2016 | 49.22 | 49.99 | 49.10 | 49.76 | 2,863,544 | +0.35(+0.71%) |
Mar 31, 2016 | 49.37 | 49.53 | 49.20 | 49.41 | 5,360,669 | +0.12(+0.25%) |
Mar 30, 2016 | 49.50 | 49.64 | 49.27 | 49.29 | 2,282,650 | -0.22(-0.44%) |
Mar 29, 2016 | 49.06 | 49.60 | 48.97 | 49.51 | 2,062,370 | +0.48(+0.98%) |
Mar 28, 2016 | 48.88 | 49.15 | 48.42 | 49.03 | 2,735,288 | +0.04(+0.09%) |
Mar 24, 2016 | 48.95 | 48.98 | 48.98 | 48.98 | 2,071,517 | -0.09(-0.19%) |
Mar 23, 2016 | 49.56 | 49.76 | 49.06 | 49.08 | 1,555,685 | -0.46(-0.93%) |
Mar 22, 2016 | 49.40 | 49.88 | 49.20 | 49.54 | 3,576,744 | -0.13(-0.26%) |
Mar 21, 2016 | 49.82 | 50.14 | 49.67 | 49.67 | 2,194,214 | -0.15(-0.30%) |
Mar 18, 2016 | 50.15 | 50.69 | 49.81 | 49.82 | 4,151,126 | -0.52(-1.04%) |
Mar 17, 2016 | 49.78 | 50.59 | 49.59 | 50.34 | 1,783,510 | +0.58(+1.17%) |
Mar 16, 2016 | 49.48 | 49.93 | 49.22 | 49.76 | 1,532,124 | +0.09(+0.19%) |
Mar 15, 2016 | 49.51 | 49.94 | 49.41 | 49.67 | 1,477,478 | -0.10(-0.20%) |
Mar 14, 2016 | 49.66 | 49.99 | 49.42 | 49.77 | 1,219,679 | -0.16(-0.31%) |
Mar 11, 2016 | 49.48 | 49.98 | 49.03 | 49.93 | 4,519,871 | +0.74(+1.51%) |
Mar 10, 2016 | 49.33 | 49.71 | 48.69 | 49.18 | 2,413,801 | +0.14(+0.29%) |
Mar 09, 2016 | 48.92 | 49.56 | 48.85 | 49.04 | 2,559,754 | +0.29(+0.60%) |
Mar 08, 2016 | 48.97 | 49.26 | 48.68 | 48.75 | 2,543,317 | -0.38(-0.77%) |
Mar 07, 2016 | 49.22 | 49.57 | 48.92 | 49.13 | 2,632,663 | -0.26(-0.53%) |
Mar 04, 2016 | 49.55 | 49.78 | 49.16 | 49.39 | 5,822,879 | -0.19(-0.39%) |
Mar 03, 2016 | 50.34 | 50.58 | 49.56 | 49.58 | 2,662,554 | -0.59(-1.18%) |
Mar 02, 2016 | 50.16 | 50.46 | 49.84 | 50.17 | 2,467,858 | +0.08(+0.16%) |