Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 49.12 | 49.27 | 48.53 | 48.78 | 7,697,670 | -0.34(-0.69%) |
May 27, 2016 | 48.96 | 49.12 | 49.12 | 49.12 | 4,729,501 | +0.20(+0.41%) |
May 26, 2016 | 48.58 | 48.96 | 48.42 | 48.92 | 4,182,809 | +0.27(+0.55%) |
May 25, 2016 | 48.42 | 48.71 | 48.27 | 48.65 | 7,192,678 | +0.28(+0.58%) |
May 24, 2016 | 47.49 | 48.44 | 47.48 | 48.37 | 5,645,753 | +1.09(+2.32%) |
May 23, 2016 | 47.34 | 47.72 | 47.17 | 47.28 | 4,585,144 | +0.16(+0.34%) |
May 20, 2016 | 46.28 | 47.36 | 46.26 | 47.11 | 7,872,314 | +1.05(+2.27%) |
May 19, 2016 | 46.32 | 46.59 | 45.71 | 46.07 | 5,374,793 | -0.63(-1.34%) |
May 18, 2016 | 46.07 | 47.09 | 46.03 | 46.70 | 5,810,076 | +0.47(+1.01%) |
May 17, 2016 | 46.48 | 46.78 | 46.02 | 46.23 | 5,855,995 | -0.48(-1.02%) |
May 16, 2016 | 46.25 | 47.10 | 46.10 | 46.70 | 5,298,754 | +0.72(+1.58%) |
May 13, 2016 | 45.95 | 46.37 | 45.87 | 45.98 | 5,047,095 | -0.03(-0.07%) |
May 12, 2016 | 46.52 | 46.69 | 45.55 | 46.01 | 6,439,037 | -0.38(-0.82%) |
May 11, 2016 | 46.38 | 46.83 | 46.25 | 46.39 | 5,583,020 | +0.00(+0.00%) |
May 10, 2016 | 45.98 | 46.41 | 45.71 | 46.39 | 5,646,882 | +0.58(+1.26%) |
May 09, 2016 | 46.02 | 46.31 | 45.79 | 45.81 | 4,687,743 | -0.23(-0.51%) |
May 06, 2016 | 45.27 | 46.12 | 45.23 | 46.04 | 10,005,969 | +0.45(+0.99%) |
May 05, 2016 | 45.50 | 45.96 | 45.35 | 45.59 | 5,066,016 | +0.17(+0.37%) |
May 04, 2016 | 45.84 | 46.04 | 45.34 | 45.42 | 6,313,194 | -0.62(-1.35%) |
May 03, 2016 | 46.06 | 46.36 | 45.89 | 46.04 | 7,076,598 | -0.52(-1.12%) |
May 02, 2016 | 46.12 | 46.66 | 45.84 | 46.57 | 8,030,380 | +0.65(+1.42%) |
Apr 29, 2016 | 46.45 | 46.85 | 45.75 | 45.92 | 13,385,238 | -1.33(-2.81%) |
Apr 28, 2016 | 48.30 | 48.78 | 47.08 | 47.24 | 11,699,532 | -0.68(-1.43%) |
Apr 27, 2016 | 47.22 | 47.99 | 47.00 | 47.93 | 8,906,305 | +0.42(+0.88%) |
Apr 26, 2016 | 47.31 | 47.94 | 47.25 | 47.51 | 4,911,359 | +0.30(+0.64%) |
Apr 25, 2016 | 46.96 | 47.30 | 46.89 | 47.21 | 5,838,782 | +0.27(+0.58%) |
Apr 22, 2016 | 47.04 | 47.67 | 46.74 | 46.94 | 6,700,961 | -0.14(-0.31%) |
Apr 21, 2016 | 47.10 | 47.30 | 46.83 | 47.08 | 4,221,239 | -0.15(-0.32%) |
Apr 20, 2016 | 46.86 | 47.57 | 46.48 | 47.23 | 5,842,790 | +0.50(+1.08%) |
Apr 19, 2016 | 47.09 | 47.44 | 46.21 | 46.73 | 7,809,769 | -0.42(-0.90%) |
Apr 18, 2016 | 46.90 | 47.25 | 46.89 | 47.15 | 5,539,300 | +0.02(+0.03%) |
Apr 15, 2016 | 47.57 | 47.57 | 47.00 | 47.14 | 5,863,899 | -0.23(-0.49%) |
Apr 14, 2016 | 47.01 | 47.41 | 46.50 | 47.37 | 6,151,147 | +0.04(+0.08%) |
Apr 13, 2016 | 46.97 | 47.40 | 46.73 | 47.33 | 6,317,877 | +0.58(+1.25%) |
Apr 12, 2016 | 46.25 | 46.93 | 45.94 | 46.74 | 5,596,752 | +0.50(+1.07%) |
Apr 11, 2016 | 46.31 | 46.90 | 46.22 | 46.25 | 4,580,283 | -0.06(-0.12%) |
Apr 08, 2016 | 46.05 | 46.46 | 46.05 | 46.30 | 4,014,514 | +0.59(+1.29%) |
Apr 07, 2016 | 46.26 | 46.46 | 45.58 | 45.71 | 5,286,600 | -0.97(-2.07%) |
Apr 06, 2016 | 46.06 | 46.69 | 45.79 | 46.68 | 4,606,130 | +0.52(+1.13%) |
Apr 05, 2016 | 46.03 | 46.62 | 45.90 | 46.16 | 5,570,785 | -0.01(-0.02%) |
Apr 04, 2016 | 46.22 | 46.39 | 46.04 | 46.17 | 4,280,292 | -0.18(-0.38%) |
Apr 01, 2016 | 45.98 | 46.39 | 45.70 | 46.34 | 5,679,220 | +0.42(+0.91%) |
Mar 31, 2016 | 46.49 | 46.56 | 45.89 | 45.93 | 6,764,206 | -0.76(-1.63%) |
Mar 30, 2016 | 46.18 | 47.02 | 46.06 | 46.69 | 6,284,460 | +0.77(+1.67%) |
Mar 29, 2016 | 45.16 | 46.00 | 44.86 | 45.92 | 5,018,108 | +0.71(+1.57%) |
Mar 28, 2016 | 45.63 | 45.71 | 45.06 | 45.21 | 2,800,954 | -0.14(-0.32%) |
Mar 24, 2016 | 45.18 | 45.35 | 45.35 | 45.35 | 2,849,985 | +0.08(+0.18%) |
Mar 23, 2016 | 45.57 | 45.58 | 45.23 | 45.27 | 4,026,817 | -0.24(-0.53%) |
Mar 22, 2016 | 45.38 | 45.75 | 45.21 | 45.51 | 4,394,405 | -0.10(-0.21%) |
Mar 21, 2016 | 45.51 | 45.64 | 45.10 | 45.61 | 3,857,504 | -0.06(-0.12%) |
Mar 18, 2016 | 45.42 | 45.79 | 45.21 | 45.66 | 9,907,776 | +0.39(+0.87%) |
Mar 17, 2016 | 44.74 | 45.44 | 44.73 | 45.27 | 5,664,090 | +0.37(+0.82%) |
Mar 16, 2016 | 44.55 | 45.02 | 44.27 | 44.90 | 4,312,671 | +0.33(+0.74%) |
Mar 15, 2016 | 44.33 | 44.58 | 44.05 | 44.58 | 4,260,104 | +0.10(+0.22%) |
Mar 14, 2016 | 44.63 | 44.79 | 44.20 | 44.48 | 4,347,235 | -0.36(-0.80%) |
Mar 11, 2016 | 44.74 | 44.96 | 44.59 | 44.84 | 6,290,547 | +0.46(+1.03%) |
Mar 10, 2016 | 44.35 | 44.50 | 43.68 | 44.38 | 6,049,055 | +0.59(+1.35%) |
Mar 09, 2016 | 43.75 | 44.10 | 43.62 | 43.79 | 4,552,859 | +0.18(+0.40%) |
Mar 08, 2016 | 43.98 | 44.11 | 43.53 | 43.62 | 5,601,650 | -0.77(-1.73%) |
Mar 07, 2016 | 43.62 | 44.42 | 43.58 | 44.38 | 4,696,492 | +0.48(+1.09%) |
Mar 04, 2016 | 43.99 | 44.21 | 43.51 | 43.90 | 5,311,046 | +0.02(+0.04%) |
Mar 03, 2016 | 43.66 | 43.94 | 43.25 | 43.89 | 5,058,202 | +0.36(+0.83%) |
Mar 02, 2016 | 43.46 | 43.70 | 43.18 | 43.53 | 5,205,367 | +0.16(+0.37%) |