Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 47.49 | 47.63 | 46.91 | 47.06 | 12,969,732 | -0.36(-0.75%) |
May 27, 2016 | 47.03 | 47.42 | 47.42 | 47.42 | 6,881,985 | +0.46(+0.99%) |
May 26, 2016 | 46.99 | 47.15 | 46.86 | 46.95 | 5,594,840 | -0.24(-0.52%) |
May 25, 2016 | 47.01 | 47.45 | 47.01 | 47.20 | 6,333,160 | +0.28(+0.61%) |
May 24, 2016 | 46.52 | 47.07 | 46.45 | 46.91 | 8,066,383 | +0.65(+1.41%) |
May 23, 2016 | 46.25 | 46.42 | 46.10 | 46.26 | 6,778,412 | -0.06(-0.12%) |
May 20, 2016 | 46.06 | 46.75 | 45.97 | 46.32 | 7,749,035 | +0.50(+1.08%) |
May 19, 2016 | 45.81 | 46.07 | 45.39 | 45.82 | 9,642,901 | -0.28(-0.62%) |
May 18, 2016 | 44.97 | 46.16 | 44.89 | 46.11 | 10,421,074 | +1.07(+2.36%) |
May 17, 2016 | 45.06 | 45.39 | 44.81 | 45.04 | 10,283,867 | +0.10(+0.22%) |
May 16, 2016 | 45.08 | 45.45 | 44.91 | 44.94 | 7,895,714 | -0.31(-0.68%) |
May 13, 2016 | 45.72 | 46.10 | 45.21 | 45.25 | 7,305,549 | -0.51(-1.12%) |
May 12, 2016 | 45.69 | 45.90 | 45.45 | 45.77 | 9,584,285 | +0.27(+0.59%) |
May 11, 2016 | 45.75 | 46.02 | 45.44 | 45.50 | 8,558,369 | -0.32(-0.69%) |
May 10, 2016 | 45.03 | 46.25 | 44.98 | 45.81 | 7,508,407 | +0.89(+1.99%) |
May 09, 2016 | 44.70 | 45.07 | 44.51 | 44.92 | 7,230,668 | +0.17(+0.38%) |
May 06, 2016 | 44.26 | 44.79 | 44.21 | 44.75 | 8,471,550 | +0.19(+0.42%) |
May 05, 2016 | 44.57 | 44.74 | 44.35 | 44.56 | 9,554,638 | -0.03(-0.07%) |
May 04, 2016 | 44.99 | 45.08 | 44.27 | 44.59 | 11,240,288 | -0.89(-1.95%) |
May 03, 2016 | 44.77 | 45.58 | 44.68 | 45.48 | 14,740,987 | -0.53(-1.15%) |
May 02, 2016 | 45.84 | 46.18 | 45.44 | 46.01 | 11,228,984 | +0.63(+1.38%) |
Apr 29, 2016 | 45.22 | 45.55 | 44.94 | 45.38 | 9,582,620 | -0.01(-0.02%) |
Apr 28, 2016 | 45.69 | 46.07 | 45.32 | 45.39 | 8,377,739 | -0.65(-1.41%) |
Apr 27, 2016 | 45.94 | 46.27 | 45.81 | 46.04 | 7,737,804 | +0.06(+0.14%) |
Apr 26, 2016 | 45.49 | 46.07 | 45.35 | 45.98 | 6,142,561 | +0.49(+1.07%) |
Apr 25, 2016 | 45.38 | 45.59 | 45.05 | 45.49 | 5,245,862 | -0.20(-0.43%) |
Apr 22, 2016 | 45.27 | 45.70 | 45.16 | 45.68 | 7,388,164 | +0.54(+1.21%) |
Apr 21, 2016 | 45.45 | 45.73 | 45.12 | 45.14 | 6,498,422 | -0.49(-1.07%) |
Apr 20, 2016 | 45.37 | 45.84 | 45.33 | 45.63 | 4,512,147 | +0.33(+0.72%) |
Apr 19, 2016 | 45.03 | 45.57 | 44.94 | 45.30 | 4,865,907 | +0.36(+0.80%) |
Apr 18, 2016 | 44.65 | 44.97 | 44.41 | 44.94 | 10,689,804 | +0.27(+0.60%) |
Apr 15, 2016 | 45.20 | 45.20 | 44.60 | 44.68 | 8,522,074 | -0.25(-0.56%) |
Apr 14, 2016 | 44.72 | 45.19 | 44.57 | 44.93 | 7,313,807 | +0.10(+0.22%) |
Apr 13, 2016 | 43.97 | 44.84 | 43.97 | 44.83 | 7,979,391 | +1.10(+2.51%) |
Apr 12, 2016 | 43.46 | 43.80 | 43.21 | 43.73 | 14,508,848 | +0.31(+0.71%) |
Apr 11, 2016 | 43.45 | 43.71 | 43.33 | 43.42 | 6,379,881 | +0.20(+0.47%) |
Apr 08, 2016 | 43.45 | 43.63 | 43.13 | 43.22 | 6,152,171 | +0.04(+0.09%) |
Apr 07, 2016 | 43.64 | 43.78 | 42.94 | 43.18 | 6,918,261 | -0.81(-1.85%) |
Apr 06, 2016 | 43.55 | 44.07 | 43.47 | 43.99 | 6,859,775 | +0.35(+0.80%) |
Apr 05, 2016 | 43.86 | 44.10 | 43.56 | 43.64 | 8,124,647 | -0.59(-1.32%) |
Apr 04, 2016 | 44.62 | 44.64 | 44.16 | 44.23 | 6,529,586 | -0.40(-0.89%) |
Apr 01, 2016 | 43.79 | 44.71 | 43.67 | 44.63 | 7,947,671 | +0.68(+1.55%) |
Mar 31, 2016 | 44.32 | 44.58 | 43.86 | 43.94 | 10,227,117 | -0.38(-0.86%) |
Mar 30, 2016 | 44.01 | 44.64 | 43.72 | 44.33 | 10,301,510 | +0.92(+2.12%) |
Mar 29, 2016 | 43.29 | 43.66 | 43.08 | 43.41 | 8,965,752 | -0.02(-0.04%) |
Mar 28, 2016 | 43.20 | 43.57 | 43.12 | 43.42 | 6,328,965 | +0.35(+0.81%) |
Mar 24, 2016 | 43.07 | 43.07 | 43.07 | 43.07 | 6,899,942 | -0.37(-0.86%) |
Mar 23, 2016 | 43.68 | 43.94 | 43.37 | 43.45 | 7,893,034 | -0.23(-0.52%) |
Mar 22, 2016 | 43.54 | 43.91 | 43.26 | 43.68 | 7,506,212 | +0.12(+0.28%) |
Mar 21, 2016 | 43.48 | 43.92 | 43.23 | 43.55 | 5,611,199 | -0.11(-0.26%) |
Mar 18, 2016 | 43.39 | 43.84 | 43.35 | 43.67 | 12,185,330 | +0.43(+1.00%) |
Mar 17, 2016 | 43.01 | 43.48 | 42.58 | 43.24 | 7,118,817 | +0.22(+0.51%) |
Mar 16, 2016 | 42.90 | 43.33 | 42.77 | 43.02 | 7,977,368 | -0.09(-0.21%) |
Mar 15, 2016 | 42.72 | 43.12 | 42.31 | 43.11 | 8,444,852 | +0.12(+0.28%) |
Mar 14, 2016 | 42.76 | 43.25 | 42.73 | 42.99 | 7,930,155 | -0.02(-0.04%) |
Mar 11, 2016 | 42.28 | 43.05 | 42.20 | 43.00 | 8,948,302 | +1.10(+2.62%) |
Mar 10, 2016 | 41.75 | 42.30 | 41.33 | 41.90 | 6,592,243 | +0.22(+0.53%) |
Mar 09, 2016 | 42.19 | 42.23 | 41.52 | 41.68 | 7,344,345 | -0.27(-0.65%) |
Mar 08, 2016 | 42.11 | 42.56 | 41.67 | 41.96 | 10,072,737 | -0.59(-1.39%) |
Mar 07, 2016 | 41.93 | 42.60 | 41.60 | 42.55 | 9,482,819 | +0.29(+0.69%) |
Mar 04, 2016 | 42.37 | 42.65 | 42.01 | 42.26 | 26,873,658 | +0.02(+0.06%) |
Mar 03, 2016 | 41.93 | 42.31 | 41.64 | 42.23 | 11,710,845 | +0.36(+0.85%) |
Mar 02, 2016 | 41.89 | 42.11 | 41.42 | 41.88 | 9,439,693 | -0.04(-0.10%) |