Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 47.01 | 47.68 | 46.85 | 47.68 | 41,851,676 | +0.61(+1.30%) |
May 27, 2016 | 46.71 | 47.07 | 47.07 | 47.07 | 19,698,668 | +0.39(+0.83%) |
May 26, 2016 | 46.72 | 46.76 | 46.20 | 46.68 | 27,049,674 | -0.21(-0.44%) |
May 25, 2016 | 46.71 | 47.22 | 46.59 | 46.89 | 26,904,832 | +0.48(+1.03%) |
May 24, 2016 | 45.61 | 46.52 | 45.34 | 46.41 | 38,632,728 | +1.40(+3.12%) |
May 23, 2016 | 45.52 | 45.59 | 44.96 | 45.01 | 29,028,354 | -0.53(-1.17%) |
May 20, 2016 | 45.41 | 46.08 | 45.34 | 45.54 | 26,573,058 | +0.27(+0.60%) |
May 19, 2016 | 45.40 | 45.53 | 44.82 | 45.27 | 26,501,024 | -0.44(-0.96%) |
May 18, 2016 | 45.41 | 46.01 | 45.25 | 45.71 | 27,685,482 | +0.27(+0.59%) |
May 17, 2016 | 46.53 | 46.54 | 45.31 | 45.44 | 30,901,752 | -0.86(-1.87%) |
May 16, 2016 | 45.38 | 46.42 | 45.34 | 46.30 | 22,422,718 | +0.67(+1.47%) |
May 13, 2016 | 45.96 | 46.36 | 45.60 | 45.63 | 25,288,730 | -0.38(-0.83%) |
May 12, 2016 | 45.74 | 46.29 | 45.49 | 46.02 | 26,979,216 | +0.41(+0.90%) |
May 11, 2016 | 45.68 | 46.26 | 45.56 | 45.61 | 26,908,070 | +0.03(+0.06%) |
May 10, 2016 | 44.96 | 45.65 | 44.84 | 45.58 | 25,620,476 | +0.85(+1.90%) |
May 09, 2016 | 45.11 | 45.19 | 44.67 | 44.73 | 20,093,518 | -0.29(-0.64%) |
May 06, 2016 | 44.60 | 45.02 | 44.37 | 45.02 | 27,745,656 | +0.40(+0.90%) |
May 05, 2016 | 44.55 | 44.94 | 44.43 | 44.62 | 28,418,070 | +0.06(+0.14%) |
May 04, 2016 | 44.53 | 44.72 | 44.19 | 44.55 | 27,152,376 | +0.08(+0.18%) |
May 03, 2016 | 44.97 | 45.04 | 44.31 | 44.47 | 29,616,520 | -0.74(-1.64%) |
May 02, 2016 | 44.67 | 45.34 | 44.47 | 45.21 | 37,066,636 | +0.66(+1.48%) |
Apr 29, 2016 | 44.09 | 44.89 | 44.09 | 44.55 | 54,189,604 | -0.03(-0.06%) |
Apr 28, 2016 | 45.22 | 45.36 | 44.28 | 44.58 | 48,275,644 | -0.93(-2.04%) |
Apr 27, 2016 | 45.99 | 46.01 | 45.16 | 45.51 | 48,541,920 | -0.45(-0.97%) |
Apr 26, 2016 | 46.69 | 46.77 | 45.64 | 45.96 | 37,529,292 | -0.60(-1.29%) |
Apr 25, 2016 | 46.26 | 46.57 | 46.12 | 46.55 | 37,189,612 | +0.29(+0.64%) |
Apr 22, 2016 | 46.38 | 46.84 | 45.36 | 46.26 | 141,971,696 | -3.57(-7.17%) |
Apr 21, 2016 | 49.85 | 50.23 | 49.51 | 49.83 | 43,488,456 | +0.17(+0.34%) |
Apr 20, 2016 | 50.29 | 50.48 | 49.57 | 49.66 | 40,511,744 | -0.71(-1.42%) |
Apr 19, 2016 | 50.59 | 50.72 | 49.74 | 50.38 | 33,115,212 | -0.06(-0.12%) |
Apr 18, 2016 | 49.57 | 50.56 | 49.32 | 50.44 | 26,621,862 | +0.72(+1.46%) |
Apr 15, 2016 | 49.40 | 49.96 | 49.23 | 49.72 | 32,230,278 | +0.26(+0.52%) |
Apr 14, 2016 | 49.33 | 49.65 | 49.20 | 49.46 | 23,367,056 | +0.01(+0.02%) |
Apr 13, 2016 | 49.24 | 49.53 | 49.04 | 49.45 | 23,298,906 | +0.63(+1.28%) |
Apr 12, 2016 | 48.57 | 48.94 | 48.04 | 48.82 | 27,920,822 | +0.30(+0.63%) |
Apr 11, 2016 | 48.68 | 49.27 | 48.51 | 48.52 | 23,969,558 | -0.10(-0.20%) |
Apr 08, 2016 | 48.84 | 49.39 | 48.53 | 48.62 | 24,812,876 | -0.04(-0.07%) |
Apr 07, 2016 | 49.02 | 49.06 | 48.45 | 48.65 | 21,518,382 | -0.59(-1.20%) |
Apr 06, 2016 | 48.56 | 49.31 | 48.43 | 49.24 | 23,716,660 | +0.50(+1.03%) |
Apr 05, 2016 | 49.31 | 49.40 | 48.65 | 48.74 | 21,572,394 | -0.78(-1.57%) |
Apr 04, 2016 | 49.52 | 49.73 | 49.14 | 49.52 | 21,187,956 | -0.13(-0.25%) |
Apr 01, 2016 | 49.18 | 49.68 | 48.75 | 49.64 | 27,311,228 | +0.30(+0.62%) |
Mar 31, 2016 | 49.09 | 49.66 | 49.02 | 49.34 | 29,506,612 | +0.16(+0.33%) |
Mar 30, 2016 | 49.07 | 49.71 | 49.05 | 49.18 | 25,754,176 | +0.30(+0.62%) |
Mar 29, 2016 | 47.94 | 49.01 | 47.75 | 48.88 | 26,778,082 | +1.05(+2.19%) |
Mar 28, 2016 | 48.43 | 48.50 | 47.64 | 47.83 | 19,055,598 | -0.60(-1.24%) |
Mar 24, 2016 | 48.10 | 48.43 | 48.43 | 48.43 | 22,331,026 | +0.21(+0.44%) |
Mar 23, 2016 | 48.34 | 48.46 | 48.01 | 48.22 | 22,529,106 | -0.09(-0.18%) |
Mar 22, 2016 | 47.89 | 48.47 | 47.76 | 48.30 | 25,877,940 | +0.19(+0.39%) |
Mar 21, 2016 | 47.57 | 48.18 | 47.30 | 48.12 | 26,778,722 | +0.33(+0.69%) |
Mar 18, 2016 | 49.06 | 49.11 | 47.75 | 47.79 | 75,696,608 | -1.05(-2.14%) |
Mar 17, 2016 | 48.43 | 49.14 | 48.24 | 48.83 | 31,588,880 | +0.28(+0.57%) |
Mar 16, 2016 | 47.75 | 48.78 | 47.71 | 48.55 | 35,473,816 | +0.68(+1.42%) |
Mar 15, 2016 | 47.13 | 47.88 | 47.12 | 47.88 | 23,622,276 | +0.38(+0.79%) |
Mar 14, 2016 | 47.09 | 47.88 | 47.02 | 47.50 | 26,957,988 | +0.09(+0.19%) |
Mar 11, 2016 | 47.35 | 47.41 | 46.80 | 47.41 | 36,127,768 | +0.91(+1.96%) |
Mar 10, 2016 | 47.29 | 47.29 | 45.71 | 46.50 | 42,968,088 | -0.71(-1.50%) |
Mar 09, 2016 | 46.36 | 47.21 | 46.33 | 47.21 | 31,611,412 | +1.06(+2.30%) |
Mar 08, 2016 | 45.38 | 46.57 | 45.20 | 46.14 | 37,867,720 | +0.55(+1.21%) |
Mar 07, 2016 | 46.06 | 46.28 | 45.19 | 45.59 | 43,012,608 | -0.89(-1.92%) |
Mar 04, 2016 | 46.81 | 46.86 | 46.20 | 46.48 | 36,976,764 | -0.29(-0.61%) |
Mar 03, 2016 | 47.32 | 47.32 | 46.26 | 46.77 | 27,340,090 | -0.54(-1.13%) |
Mar 02, 2016 | 46.82 | 47.31 | 46.59 | 47.30 | 32,781,048 | +0.33(+0.70%) |