Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 47.50 | 47.62 | 46.67 | 46.94 | 5,355,270 | -0.48(-1.01%) |
May 27, 2016 | 47.53 | 47.42 | 47.42 | 47.42 | 1,906,717 | -0.05(-0.11%) |
May 26, 2016 | 47.13 | 47.72 | 47.00 | 47.48 | 2,184,647 | +0.47(+1.01%) |
May 25, 2016 | 47.20 | 47.27 | 46.74 | 47.00 | 3,072,736 | -0.20(-0.43%) |
May 24, 2016 | 46.62 | 47.24 | 46.48 | 47.21 | 4,679,317 | +0.78(+1.69%) |
May 23, 2016 | 46.50 | 47.07 | 46.31 | 46.42 | 5,030,090 | +0.00(+0.00%) |
May 20, 2016 | 47.39 | 48.20 | 46.12 | 46.42 | 11,064,445 | -3.16(-6.38%) |
May 19, 2016 | 49.06 | 49.70 | 48.76 | 49.58 | 3,829,581 | +0.40(+0.80%) |
May 18, 2016 | 49.19 | 49.58 | 48.27 | 49.19 | 3,440,689 | -0.26(-0.53%) |
May 17, 2016 | 50.81 | 51.14 | 49.39 | 49.45 | 3,310,425 | -1.60(-3.14%) |
May 16, 2016 | 51.15 | 51.25 | 50.89 | 51.06 | 2,621,773 | -0.17(-0.33%) |
May 13, 2016 | 51.46 | 51.58 | 50.92 | 51.23 | 1,831,140 | -0.31(-0.60%) |
May 12, 2016 | 50.89 | 51.73 | 50.74 | 51.54 | 1,860,473 | +0.81(+1.59%) |
May 11, 2016 | 50.52 | 50.92 | 50.45 | 50.73 | 2,145,108 | +0.02(+0.05%) |
May 10, 2016 | 50.61 | 50.82 | 50.34 | 50.71 | 2,215,155 | +0.38(+0.75%) |
May 09, 2016 | 49.62 | 50.44 | 49.53 | 50.33 | 2,567,253 | +0.79(+1.60%) |
May 06, 2016 | 48.88 | 49.54 | 48.68 | 49.54 | 1,904,673 | +0.67(+1.36%) |
May 05, 2016 | 48.37 | 49.04 | 48.33 | 48.87 | 1,591,635 | +0.53(+1.11%) |
May 04, 2016 | 47.90 | 48.58 | 47.74 | 48.34 | 2,213,562 | +0.19(+0.40%) |
May 03, 2016 | 48.24 | 48.58 | 47.93 | 48.14 | 1,907,291 | -0.41(-0.85%) |
May 02, 2016 | 47.82 | 48.69 | 47.78 | 48.55 | 1,746,914 | +0.73(+1.52%) |
Apr 29, 2016 | 47.41 | 47.93 | 47.32 | 47.83 | 1,556,083 | +0.17(+0.36%) |
Apr 28, 2016 | 47.43 | 47.99 | 47.38 | 47.65 | 1,142,176 | -0.12(-0.24%) |
Apr 27, 2016 | 47.38 | 47.94 | 47.28 | 47.77 | 1,587,913 | +0.50(+1.07%) |
Apr 26, 2016 | 47.27 | 47.54 | 47.05 | 47.27 | 1,453,890 | -0.04(-0.08%) |
Apr 25, 2016 | 46.80 | 47.54 | 46.59 | 47.31 | 1,572,604 | +0.31(+0.66%) |
Apr 22, 2016 | 46.35 | 47.05 | 46.30 | 47.00 | 2,040,097 | +0.63(+1.35%) |
Apr 21, 2016 | 47.48 | 47.49 | 46.31 | 46.37 | 3,078,953 | -1.22(-2.56%) |
Apr 20, 2016 | 47.98 | 48.05 | 47.51 | 47.58 | 2,081,003 | -0.33(-0.68%) |
Apr 19, 2016 | 48.42 | 48.48 | 47.82 | 47.91 | 2,068,824 | -0.40(-0.83%) |
Apr 18, 2016 | 48.06 | 48.48 | 47.74 | 48.31 | 2,050,399 | +0.25(+0.52%) |
Apr 15, 2016 | 47.93 | 48.29 | 47.76 | 48.07 | 3,073,834 | +0.20(+0.42%) |
Apr 14, 2016 | 48.48 | 48.73 | 47.80 | 47.86 | 3,091,922 | -0.81(-1.67%) |
Apr 13, 2016 | 49.60 | 49.65 | 48.42 | 48.68 | 2,751,068 | -0.91(-1.83%) |
Apr 12, 2016 | 49.59 | 49.78 | 49.28 | 49.58 | 1,380,931 | +0.07(+0.14%) |
Apr 11, 2016 | 49.96 | 50.11 | 49.41 | 49.51 | 1,333,039 | -0.25(-0.50%) |
Apr 08, 2016 | 49.54 | 49.76 | 49.25 | 49.76 | 2,198,200 | +0.27(+0.55%) |
Apr 07, 2016 | 49.60 | 49.83 | 49.14 | 49.49 | 2,745,067 | -0.33(-0.67%) |
Apr 06, 2016 | 49.72 | 49.83 | 49.45 | 49.82 | 2,516,469 | +0.15(+0.31%) |
Apr 05, 2016 | 50.45 | 50.50 | 49.51 | 49.67 | 3,611,218 | -0.83(-1.63%) |
Apr 04, 2016 | 50.25 | 50.49 | 49.43 | 50.49 | 2,619,694 | +0.24(+0.48%) |
Apr 01, 2016 | 48.90 | 50.30 | 48.90 | 50.25 | 2,555,654 | +1.06(+2.15%) |
Mar 31, 2016 | 49.40 | 49.65 | 49.07 | 49.20 | 1,558,825 | -0.29(-0.58%) |
Mar 30, 2016 | 49.60 | 49.77 | 48.91 | 49.48 | 1,716,633 | -0.01(-0.02%) |
Mar 29, 2016 | 48.92 | 49.72 | 48.89 | 49.49 | 2,102,651 | +0.61(+1.25%) |
Mar 28, 2016 | 48.72 | 49.27 | 48.72 | 48.88 | 1,549,150 | +0.16(+0.33%) |
Mar 24, 2016 | 48.70 | 48.72 | 48.72 | 48.72 | 2,263,197 | -0.20(-0.41%) |
Mar 23, 2016 | 48.89 | 49.22 | 48.56 | 48.92 | 3,499,723 | +0.10(+0.21%) |
Mar 22, 2016 | 49.57 | 49.75 | 48.75 | 48.82 | 2,880,556 | -0.78(-1.57%) |
Mar 21, 2016 | 49.59 | 49.86 | 49.20 | 49.60 | 1,939,023 | -0.02(-0.05%) |
Mar 18, 2016 | 49.65 | 49.98 | 49.38 | 49.62 | 6,725,360 | -0.02(-0.05%) |
Mar 17, 2016 | 49.48 | 49.85 | 49.41 | 49.65 | 2,122,988 | +0.09(+0.19%) |
Mar 16, 2016 | 49.11 | 49.75 | 48.52 | 49.55 | 2,063,834 | +0.46(+0.93%) |
Mar 15, 2016 | 48.69 | 49.38 | 48.40 | 49.10 | 2,308,656 | +0.12(+0.24%) |
Mar 14, 2016 | 49.10 | 49.28 | 48.70 | 48.98 | 2,482,420 | -0.37(-0.75%) |
Mar 11, 2016 | 48.95 | 49.53 | 48.55 | 49.35 | 2,807,759 | +0.69(+1.43%) |
Mar 10, 2016 | 48.80 | 48.88 | 48.12 | 48.66 | 2,375,485 | -0.12(-0.25%) |
Mar 09, 2016 | 48.24 | 48.78 | 48.13 | 48.78 | 2,840,993 | +0.57(+1.18%) |
Mar 08, 2016 | 47.73 | 48.52 | 47.51 | 48.21 | 1,946,553 | +0.35(+0.74%) |
Mar 07, 2016 | 47.54 | 48.16 | 47.30 | 47.86 | 1,999,207 | +0.08(+0.16%) |
Mar 04, 2016 | 47.73 | 48.05 | 47.42 | 47.78 | 1,986,339 | +0.06(+0.13%) |
Mar 03, 2016 | 47.28 | 47.75 | 47.03 | 47.72 | 2,475,285 | +0.32(+0.67%) |
Mar 02, 2016 | 47.13 | 47.41 | 46.31 | 47.40 | 3,200,246 | +0.27(+0.57%) |