Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 46.85 | 47.51 | 46.68 | 47.51 | 42,002,732 | +0.61(+1.30%) |
May 27, 2016 | 46.54 | 46.90 | 46.90 | 46.90 | 19,769,768 | +0.39(+0.83%) |
May 26, 2016 | 46.55 | 46.59 | 46.04 | 46.51 | 27,147,306 | -0.21(-0.44%) |
May 25, 2016 | 46.54 | 47.05 | 46.42 | 46.72 | 27,001,942 | +0.48(+1.03%) |
May 24, 2016 | 45.45 | 46.35 | 45.18 | 46.24 | 38,772,168 | +1.40(+3.12%) |
May 23, 2016 | 45.36 | 45.43 | 44.80 | 44.85 | 29,133,128 | -0.53(-1.17%) |
May 20, 2016 | 45.25 | 45.91 | 45.18 | 45.38 | 26,668,970 | +0.27(+0.60%) |
May 19, 2016 | 45.24 | 45.37 | 44.66 | 45.11 | 26,596,676 | -0.44(-0.96%) |
May 18, 2016 | 45.25 | 45.84 | 45.09 | 45.55 | 27,785,410 | +0.27(+0.59%) |
May 17, 2016 | 46.36 | 46.37 | 45.14 | 45.28 | 31,013,288 | -0.86(-1.87%) |
May 16, 2016 | 45.22 | 46.25 | 45.18 | 46.14 | 22,503,650 | +0.67(+1.47%) |
May 13, 2016 | 45.79 | 46.20 | 45.43 | 45.47 | 25,380,008 | -0.38(-0.83%) |
May 12, 2016 | 45.58 | 46.12 | 45.33 | 45.85 | 27,076,594 | +0.41(+0.90%) |
May 11, 2016 | 45.51 | 46.09 | 45.40 | 45.44 | 27,005,190 | +0.03(+0.06%) |
May 10, 2016 | 44.80 | 45.49 | 44.68 | 45.42 | 25,712,950 | +0.85(+1.90%) |
May 09, 2016 | 44.94 | 45.03 | 44.51 | 44.57 | 20,166,042 | -0.28(-0.63%) |
May 06, 2016 | 44.44 | 44.86 | 44.21 | 44.86 | 27,845,800 | +0.40(+0.90%) |
May 05, 2016 | 44.39 | 44.78 | 44.27 | 44.45 | 28,520,642 | +0.06(+0.14%) |
May 04, 2016 | 44.37 | 44.56 | 44.03 | 44.39 | 27,250,380 | +0.08(+0.18%) |
May 03, 2016 | 44.81 | 44.87 | 44.15 | 44.31 | 29,723,416 | -0.74(-1.64%) |
May 02, 2016 | 44.51 | 45.18 | 44.31 | 45.05 | 37,200,424 | +0.66(+1.48%) |
Apr 29, 2016 | 43.93 | 44.73 | 43.93 | 44.39 | 54,385,192 | -0.03(-0.06%) |
Apr 28, 2016 | 45.06 | 45.19 | 44.12 | 44.42 | 48,449,888 | -0.93(-2.04%) |
Apr 27, 2016 | 45.83 | 45.84 | 45.00 | 45.34 | 48,717,124 | -0.45(-0.97%) |
Apr 26, 2016 | 46.52 | 46.60 | 45.48 | 45.79 | 37,664,748 | -0.60(-1.29%) |
Apr 25, 2016 | 46.09 | 46.40 | 45.96 | 46.39 | 37,323,844 | +0.29(+0.64%) |
Apr 22, 2016 | 46.21 | 46.67 | 45.19 | 46.09 | 142,484,128 | -3.56(-7.17%) |
Apr 21, 2016 | 49.67 | 50.05 | 49.33 | 49.65 | 43,645,420 | +0.17(+0.34%) |
Apr 20, 2016 | 50.11 | 50.29 | 49.39 | 49.48 | 40,657,968 | -0.71(-1.42%) |
Apr 19, 2016 | 50.41 | 50.53 | 49.56 | 50.20 | 33,234,738 | -0.06(-0.12%) |
Apr 18, 2016 | 49.40 | 50.37 | 49.15 | 50.26 | 26,717,952 | +0.72(+1.46%) |
Apr 15, 2016 | 49.23 | 49.78 | 49.06 | 49.54 | 32,346,608 | +0.26(+0.52%) |
Apr 14, 2016 | 49.15 | 49.47 | 49.02 | 49.28 | 23,451,396 | +0.01(+0.02%) |
Apr 13, 2016 | 49.07 | 49.35 | 48.86 | 49.27 | 23,383,000 | +0.62(+1.28%) |
Apr 12, 2016 | 48.40 | 48.76 | 47.86 | 48.65 | 28,021,598 | +0.30(+0.63%) |
Apr 11, 2016 | 48.51 | 49.09 | 48.34 | 48.34 | 24,056,072 | -0.10(-0.20%) |
Apr 08, 2016 | 48.67 | 49.21 | 48.35 | 48.44 | 24,902,434 | -0.04(-0.07%) |
Apr 07, 2016 | 48.84 | 48.88 | 48.27 | 48.48 | 21,596,050 | -0.59(-1.20%) |
Apr 06, 2016 | 48.39 | 49.14 | 48.26 | 49.07 | 23,802,262 | +0.50(+1.03%) |
Apr 05, 2016 | 49.13 | 49.23 | 48.48 | 48.57 | 21,650,256 | -0.77(-1.57%) |
Apr 04, 2016 | 49.34 | 49.55 | 48.96 | 49.34 | 21,264,430 | -0.12(-0.25%) |
Apr 01, 2016 | 49.00 | 49.50 | 48.58 | 49.47 | 27,409,804 | +0.30(+0.62%) |
Mar 31, 2016 | 48.91 | 49.48 | 48.84 | 49.16 | 29,613,114 | +0.16(+0.33%) |
Mar 30, 2016 | 48.90 | 49.53 | 48.87 | 49.00 | 25,847,132 | +0.30(+0.62%) |
Mar 29, 2016 | 47.77 | 48.83 | 47.58 | 48.70 | 26,874,734 | +1.04(+2.19%) |
Mar 28, 2016 | 48.26 | 48.33 | 47.47 | 47.66 | 19,124,378 | -0.60(-1.24%) |
Mar 24, 2016 | 47.93 | 48.26 | 48.26 | 48.26 | 22,411,628 | +0.21(+0.44%) |
Mar 23, 2016 | 48.17 | 48.28 | 47.84 | 48.04 | 22,610,422 | -0.09(-0.18%) |
Mar 22, 2016 | 47.72 | 48.29 | 47.59 | 48.13 | 25,971,344 | +0.19(+0.39%) |
Mar 21, 2016 | 47.40 | 48.01 | 47.13 | 47.94 | 26,875,376 | +0.33(+0.69%) |
Mar 18, 2016 | 48.89 | 48.93 | 47.57 | 47.61 | 75,969,824 | -1.04(-2.14%) |
Mar 17, 2016 | 48.26 | 48.96 | 48.07 | 48.66 | 31,702,896 | +0.28(+0.57%) |
Mar 16, 2016 | 47.58 | 48.60 | 47.53 | 48.38 | 35,601,856 | +0.68(+1.42%) |
Mar 15, 2016 | 46.96 | 47.70 | 46.95 | 47.70 | 23,707,538 | +0.37(+0.79%) |
Mar 14, 2016 | 46.92 | 47.70 | 46.85 | 47.33 | 27,055,290 | +0.09(+0.19%) |
Mar 11, 2016 | 47.18 | 47.24 | 46.63 | 47.24 | 36,258,168 | +0.91(+1.96%) |
Mar 10, 2016 | 47.12 | 47.12 | 45.54 | 46.33 | 43,123,176 | -0.70(-1.50%) |
Mar 09, 2016 | 46.19 | 47.05 | 46.16 | 47.04 | 31,725,508 | +1.06(+2.30%) |
Mar 08, 2016 | 45.22 | 46.40 | 45.04 | 45.98 | 38,004,400 | +0.55(+1.21%) |
Mar 07, 2016 | 45.90 | 46.11 | 45.02 | 45.42 | 43,167,860 | -0.89(-1.92%) |
Mar 04, 2016 | 46.64 | 46.69 | 46.03 | 46.32 | 37,110,228 | -0.28(-0.61%) |
Mar 03, 2016 | 47.15 | 47.15 | 46.09 | 46.60 | 27,438,770 | -0.53(-1.13%) |
Mar 02, 2016 | 46.65 | 47.14 | 46.43 | 47.13 | 32,899,368 | +0.33(+0.70%) |