Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 47.50 | 47.64 | 46.92 | 47.07 | 12,966,460 | -0.36(-0.75%) |
May 27, 2016 | 47.05 | 47.43 | 47.43 | 47.43 | 6,880,249 | +0.46(+0.99%) |
May 26, 2016 | 47.01 | 47.16 | 46.88 | 46.96 | 5,593,428 | -0.24(-0.52%) |
May 25, 2016 | 47.02 | 47.46 | 47.02 | 47.21 | 6,331,562 | +0.28(+0.61%) |
May 24, 2016 | 46.53 | 47.09 | 46.46 | 46.92 | 8,064,348 | +0.65(+1.41%) |
May 23, 2016 | 46.26 | 46.43 | 46.11 | 46.27 | 6,776,702 | -0.06(-0.12%) |
May 20, 2016 | 46.07 | 46.76 | 45.98 | 46.33 | 7,747,080 | +0.50(+1.08%) |
May 19, 2016 | 45.83 | 46.09 | 45.40 | 45.83 | 9,640,469 | -0.28(-0.62%) |
May 18, 2016 | 44.98 | 46.17 | 44.90 | 46.12 | 10,418,445 | +1.07(+2.36%) |
May 17, 2016 | 45.07 | 45.40 | 44.83 | 45.05 | 10,281,273 | +0.10(+0.22%) |
May 16, 2016 | 45.09 | 45.46 | 44.92 | 44.96 | 7,893,722 | -0.31(-0.68%) |
May 13, 2016 | 45.73 | 46.11 | 45.22 | 45.27 | 7,303,706 | -0.51(-1.12%) |
May 12, 2016 | 45.70 | 45.91 | 45.46 | 45.78 | 9,581,868 | +0.27(+0.59%) |
May 11, 2016 | 45.76 | 46.03 | 45.45 | 45.51 | 8,556,210 | -0.32(-0.69%) |
May 10, 2016 | 45.05 | 46.26 | 44.99 | 45.83 | 7,506,513 | +0.89(+1.99%) |
May 09, 2016 | 44.71 | 45.08 | 44.52 | 44.93 | 7,228,844 | +0.17(+0.38%) |
May 06, 2016 | 44.27 | 44.80 | 44.22 | 44.76 | 8,469,412 | +0.19(+0.42%) |
May 05, 2016 | 44.58 | 44.75 | 44.36 | 44.57 | 9,552,228 | -0.03(-0.07%) |
May 04, 2016 | 45.00 | 45.09 | 44.28 | 44.61 | 11,237,452 | -0.89(-1.95%) |
May 03, 2016 | 44.78 | 45.59 | 44.70 | 45.49 | 14,737,268 | -0.53(-1.15%) |
May 02, 2016 | 45.85 | 46.19 | 45.45 | 46.02 | 11,226,151 | +0.63(+1.38%) |
Apr 29, 2016 | 45.23 | 45.57 | 44.96 | 45.40 | 9,580,203 | -0.01(-0.02%) |
Apr 28, 2016 | 45.70 | 46.08 | 45.33 | 45.40 | 8,375,626 | -0.65(-1.41%) |
Apr 27, 2016 | 45.95 | 46.28 | 45.82 | 46.05 | 7,735,852 | +0.07(+0.14%) |
Apr 26, 2016 | 45.50 | 46.09 | 45.36 | 45.99 | 6,141,011 | +0.49(+1.07%) |
Apr 25, 2016 | 45.39 | 45.61 | 45.06 | 45.50 | 5,244,539 | -0.20(-0.43%) |
Apr 22, 2016 | 45.28 | 45.71 | 45.17 | 45.70 | 7,386,300 | +0.54(+1.21%) |
Apr 21, 2016 | 45.46 | 45.74 | 45.13 | 45.15 | 6,496,783 | -0.49(-1.07%) |
Apr 20, 2016 | 45.38 | 45.85 | 45.34 | 45.64 | 4,511,008 | +0.33(+0.72%) |
Apr 19, 2016 | 45.05 | 45.58 | 44.96 | 45.31 | 4,864,680 | +0.36(+0.80%) |
Apr 18, 2016 | 44.66 | 44.98 | 44.42 | 44.96 | 10,687,107 | +0.27(+0.60%) |
Apr 15, 2016 | 45.21 | 45.21 | 44.61 | 44.69 | 8,519,924 | -0.25(-0.56%) |
Apr 14, 2016 | 44.73 | 45.20 | 44.58 | 44.94 | 7,311,962 | +0.10(+0.22%) |
Apr 13, 2016 | 43.98 | 44.85 | 43.98 | 44.84 | 7,977,378 | +1.10(+2.51%) |
Apr 12, 2016 | 43.48 | 43.81 | 43.22 | 43.74 | 14,505,188 | +0.31(+0.71%) |
Apr 11, 2016 | 43.46 | 43.72 | 43.35 | 43.44 | 6,378,272 | +0.20(+0.47%) |
Apr 08, 2016 | 43.46 | 43.64 | 43.14 | 43.23 | 6,150,618 | +0.04(+0.09%) |
Apr 07, 2016 | 43.65 | 43.79 | 42.95 | 43.19 | 6,916,516 | -0.81(-1.85%) |
Apr 06, 2016 | 43.56 | 44.08 | 43.48 | 44.00 | 6,858,045 | +0.35(+0.80%) |
Apr 05, 2016 | 43.87 | 44.11 | 43.57 | 43.65 | 8,122,597 | -0.59(-1.32%) |
Apr 04, 2016 | 44.63 | 44.65 | 44.18 | 44.24 | 6,527,938 | -0.40(-0.89%) |
Apr 01, 2016 | 43.80 | 44.72 | 43.68 | 44.64 | 7,945,666 | +0.68(+1.55%) |
Mar 31, 2016 | 44.33 | 44.59 | 43.87 | 43.96 | 10,224,537 | -0.38(-0.86%) |
Mar 30, 2016 | 44.02 | 44.65 | 43.73 | 44.34 | 10,298,911 | +0.92(+2.12%) |
Mar 29, 2016 | 43.30 | 43.68 | 43.09 | 43.42 | 8,963,490 | -0.02(-0.04%) |
Mar 28, 2016 | 43.21 | 43.59 | 43.13 | 43.44 | 6,327,368 | +0.35(+0.81%) |
Mar 24, 2016 | 43.08 | 43.09 | 43.09 | 43.09 | 6,898,201 | -0.37(-0.86%) |
Mar 23, 2016 | 43.69 | 43.96 | 43.38 | 43.46 | 7,891,042 | -0.23(-0.52%) |
Mar 22, 2016 | 43.55 | 43.92 | 43.27 | 43.69 | 7,504,318 | +0.12(+0.28%) |
Mar 21, 2016 | 43.49 | 43.93 | 43.24 | 43.57 | 5,609,784 | -0.11(-0.26%) |
Mar 18, 2016 | 43.40 | 43.85 | 43.36 | 43.68 | 12,182,256 | +0.43(+1.00%) |
Mar 17, 2016 | 43.02 | 43.49 | 42.59 | 43.25 | 7,117,021 | +0.22(+0.51%) |
Mar 16, 2016 | 42.91 | 43.34 | 42.78 | 43.03 | 7,975,356 | -0.09(-0.21%) |
Mar 15, 2016 | 42.73 | 43.13 | 42.32 | 43.12 | 8,442,722 | +0.12(+0.28%) |
Mar 14, 2016 | 42.77 | 43.26 | 42.74 | 43.00 | 7,928,154 | -0.02(-0.04%) |
Mar 11, 2016 | 42.29 | 43.06 | 42.22 | 43.01 | 8,946,045 | +1.10(+2.62%) |
Mar 10, 2016 | 41.76 | 42.31 | 41.34 | 41.91 | 6,590,580 | +0.22(+0.53%) |
Mar 09, 2016 | 42.20 | 42.24 | 41.53 | 41.69 | 7,342,492 | -0.27(-0.65%) |
Mar 08, 2016 | 42.12 | 42.57 | 41.68 | 41.97 | 10,070,196 | -0.59(-1.39%) |
Mar 07, 2016 | 41.94 | 42.61 | 41.61 | 42.56 | 9,480,426 | +0.29(+0.69%) |
Mar 04, 2016 | 42.38 | 42.66 | 42.02 | 42.27 | 26,866,878 | +0.02(+0.06%) |
Mar 03, 2016 | 41.94 | 42.32 | 41.65 | 42.24 | 11,707,890 | +0.36(+0.85%) |
Mar 02, 2016 | 41.91 | 42.12 | 41.43 | 41.89 | 9,437,312 | -0.04(-0.10%) |