Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 43.37 | 43.65 | 42.75 | 43.49 | 11,703,921 | +0.20(+0.46%) |
May 27, 2016 | 44.58 | 43.29 | 43.29 | 43.29 | 35,182,200 | -6.11(-12.36%) |
May 26, 2016 | 48.24 | 49.43 | 48.15 | 49.39 | 8,419,752 | +0.83(+1.71%) |
May 25, 2016 | 48.79 | 49.14 | 47.80 | 48.56 | 4,587,873 | -0.14(-0.29%) |
May 24, 2016 | 48.19 | 48.83 | 47.88 | 48.70 | 3,414,024 | +0.71(+1.49%) |
May 23, 2016 | 47.42 | 48.46 | 47.16 | 47.99 | 3,756,048 | +0.74(+1.56%) |
May 20, 2016 | 46.80 | 47.49 | 46.18 | 47.25 | 3,981,192 | +0.85(+1.83%) |
May 19, 2016 | 46.55 | 47.40 | 45.86 | 46.40 | 6,379,320 | +0.82(+1.80%) |
May 18, 2016 | 44.61 | 45.78 | 44.35 | 45.58 | 3,579,111 | +0.89(+2.00%) |
May 17, 2016 | 44.92 | 45.30 | 44.51 | 44.69 | 3,690,897 | -0.22(-0.50%) |
May 16, 2016 | 43.82 | 45.29 | 43.75 | 44.91 | 4,342,935 | +1.26(+2.88%) |
May 13, 2016 | 43.05 | 43.94 | 42.84 | 43.66 | 4,743,957 | +0.48(+1.11%) |
May 12, 2016 | 45.98 | 45.98 | 43.03 | 43.18 | 14,530,731 | -3.32(-7.14%) |
May 11, 2016 | 46.88 | 47.69 | 46.48 | 46.50 | 3,308,436 | -0.32(-0.68%) |
May 10, 2016 | 46.57 | 47.33 | 45.92 | 46.81 | 3,895,236 | +0.40(+0.85%) |
May 09, 2016 | 45.79 | 46.72 | 45.52 | 46.42 | 4,136,559 | +1.04(+2.28%) |
May 06, 2016 | 46.05 | 46.48 | 43.83 | 45.38 | 9,272,847 | -1.52(-3.23%) |
May 05, 2016 | 47.49 | 47.82 | 46.76 | 46.90 | 3,818,358 | -0.46(-0.97%) |
May 04, 2016 | 48.52 | 48.74 | 46.98 | 47.36 | 5,373,531 | -1.65(-3.36%) |
May 03, 2016 | 50.07 | 50.16 | 48.87 | 49.00 | 2,996,325 | -1.62(-3.21%) |
May 02, 2016 | 50.55 | 50.66 | 49.72 | 50.63 | 2,431,257 | +0.34(+0.67%) |
Apr 29, 2016 | 50.45 | 50.79 | 48.97 | 50.29 | 3,430,764 | -0.19(-0.38%) |
Apr 28, 2016 | 51.67 | 52.42 | 50.37 | 50.48 | 4,619,217 | -1.52(-2.93%) |
Apr 27, 2016 | 50.65 | 52.00 | 50.33 | 52.00 | 5,584,185 | +1.74(+3.45%) |
Apr 26, 2016 | 50.53 | 51.09 | 49.87 | 50.27 | 4,533,972 | +0.10(+0.19%) |
Apr 25, 2016 | 49.19 | 50.48 | 49.13 | 50.17 | 4,746,168 | +0.66(+1.34%) |
Apr 22, 2016 | 48.53 | 49.94 | 48.50 | 49.51 | 5,264,250 | +0.69(+1.41%) |
Apr 21, 2016 | 47.41 | 49.00 | 47.24 | 48.82 | 6,390,939 | +2.05(+4.38%) |
Apr 20, 2016 | 45.93 | 47.11 | 45.28 | 46.77 | 4,731,504 | +0.01(+0.02%) |
Apr 19, 2016 | 47.22 | 47.32 | 46.18 | 46.76 | 3,818,811 | -0.42(-0.89%) |
Apr 18, 2016 | 46.81 | 47.87 | 46.81 | 47.18 | 2,712,777 | +0.29(+0.63%) |
Apr 15, 2016 | 46.67 | 47.17 | 46.55 | 46.89 | 2,591,085 | -0.02(-0.04%) |
Apr 14, 2016 | 47.33 | 47.50 | 46.21 | 46.90 | 3,935,901 | -0.46(-0.96%) |
Apr 13, 2016 | 46.81 | 47.38 | 46.58 | 47.36 | 3,745,638 | +1.01(+2.19%) |
Apr 12, 2016 | 46.67 | 46.93 | 44.92 | 46.35 | 7,661,442 | -0.47(-1.00%) |
Apr 11, 2016 | 49.38 | 49.70 | 46.56 | 46.81 | 6,962,322 | -2.47(-5.01%) |
Apr 08, 2016 | 50.57 | 50.57 | 48.30 | 49.28 | 8,784,744 | -0.58(-1.17%) |
Apr 07, 2016 | 50.95 | 51.67 | 49.68 | 49.87 | 9,946,518 | -2.87(-5.45%) |
Apr 06, 2016 | 51.10 | 52.79 | 51.01 | 52.74 | 4,637,745 | +2.10(+4.15%) |
Apr 05, 2016 | 52.33 | 52.33 | 50.34 | 50.64 | 10,092,498 | -3.22(-5.98%) |
Apr 04, 2016 | 53.76 | 54.58 | 53.42 | 53.86 | 4,036,569 | +0.16(+0.29%) |
Apr 01, 2016 | 53.72 | 54.02 | 53.00 | 53.71 | 4,422,909 | -0.67(-1.24%) |
Mar 31, 2016 | 53.69 | 55.10 | 53.51 | 54.38 | 4,264,623 | +0.38(+0.71%) |
Mar 30, 2016 | 53.74 | 54.74 | 53.73 | 54.00 | 4,203,228 | +0.90(+1.69%) |
Mar 29, 2016 | 52.17 | 53.43 | 51.86 | 53.10 | 3,667,191 | +1.04(+1.99%) |
Mar 28, 2016 | 52.23 | 52.49 | 51.07 | 52.06 | 2,421,672 | +0.15(+0.30%) |
Mar 24, 2016 | 51.58 | 51.91 | 51.91 | 51.91 | 3,493,800 | +0.25(+0.48%) |
Mar 23, 2016 | 52.80 | 53.13 | 51.65 | 51.66 | 3,048,525 | -1.15(-2.17%) |
Mar 22, 2016 | 51.32 | 53.20 | 51.32 | 52.81 | 3,832,935 | +1.18(+2.28%) |
Mar 21, 2016 | 51.96 | 52.23 | 51.00 | 51.63 | 3,403,371 | -0.28(-0.53%) |
Mar 18, 2016 | 51.67 | 52.69 | 51.54 | 51.91 | 4,251,027 | +0.68(+1.33%) |
Mar 17, 2016 | 51.23 | 52.00 | 50.36 | 51.23 | 5,050,302 | -0.34(-0.66%) |
Mar 16, 2016 | 50.82 | 51.88 | 50.37 | 51.57 | 3,761,394 | +0.46(+0.90%) |
Mar 15, 2016 | 51.57 | 52.04 | 50.70 | 51.11 | 3,020,640 | -0.55(-1.06%) |
Mar 14, 2016 | 52.18 | 52.33 | 51.19 | 51.66 | 4,449,189 | -0.95(-1.81%) |
Mar 11, 2016 | 51.33 | 52.93 | 51.17 | 52.61 | 4,941,705 | +2.36(+4.69%) |
Mar 10, 2016 | 51.38 | 51.65 | 49.40 | 50.25 | 4,944,273 | -0.80(-1.57%) |
Mar 09, 2016 | 51.05 | 51.44 | 50.57 | 51.05 | 2,931,441 | +0.17(+0.34%) |
Mar 08, 2016 | 50.89 | 51.27 | 50.44 | 50.88 | 3,393,627 | -0.60(-1.17%) |
Mar 07, 2016 | 50.19 | 51.61 | 49.85 | 51.48 | 5,816,727 | +1.16(+2.30%) |
Mar 04, 2016 | 50.78 | 51.44 | 50.15 | 50.32 | 5,534,853 | -0.35(-0.69%) |
Mar 03, 2016 | 49.61 | 50.79 | 49.04 | 50.67 | 7,212,342 | +1.30(+2.63%) |
Mar 02, 2016 | 49.26 | 49.95 | 48.51 | 49.37 | 5,951,187 | -0.17(-0.35%) |