Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 48.35 | 48.49 | 48.10 | 48.28 | 13,077,285 | -0.01(-0.02%) |
May 27, 2016 | 48.21 | 48.29 | 48.29 | 48.29 | 7,239,219 | +0.18(+0.38%) |
May 26, 2016 | 48.27 | 48.44 | 48.11 | 48.11 | 7,075,175 | -0.14(-0.29%) |
May 25, 2016 | 48.00 | 48.37 | 48.00 | 48.24 | 12,953,939 | +0.33(+0.68%) |
May 24, 2016 | 47.62 | 48.05 | 47.61 | 47.92 | 8,425,827 | +0.49(+1.04%) |
May 23, 2016 | 47.45 | 47.61 | 47.26 | 47.42 | 8,822,835 | -0.09(-0.18%) |
May 20, 2016 | 47.46 | 47.76 | 47.45 | 47.51 | 10,885,298 | +0.24(+0.51%) |
May 19, 2016 | 47.34 | 47.51 | 46.96 | 47.27 | 17,539,828 | -0.45(-0.94%) |
May 18, 2016 | 47.75 | 48.14 | 47.45 | 47.72 | 15,763,480 | -0.16(-0.34%) |
May 17, 2016 | 47.96 | 48.38 | 47.72 | 47.88 | 13,702,484 | -0.23(-0.48%) |
May 16, 2016 | 47.53 | 48.26 | 47.53 | 48.11 | 10,668,678 | +0.59(+1.24%) |
May 13, 2016 | 48.05 | 48.24 | 47.40 | 47.53 | 15,078,380 | -0.60(-1.26%) |
May 12, 2016 | 48.24 | 48.46 | 47.84 | 48.13 | 16,207,039 | -0.10(-0.21%) |
May 11, 2016 | 48.61 | 48.76 | 48.24 | 48.24 | 14,828,212 | -0.41(-0.83%) |
May 10, 2016 | 47.96 | 48.65 | 47.96 | 48.64 | 17,354,508 | +0.82(+1.72%) |
May 09, 2016 | 47.93 | 48.03 | 47.72 | 47.82 | 8,993,897 | -0.22(-0.45%) |
May 06, 2016 | 47.52 | 48.07 | 47.43 | 48.04 | 11,506,742 | +0.32(+0.67%) |
May 05, 2016 | 47.87 | 47.99 | 47.61 | 47.72 | 14,873,355 | -0.03(-0.05%) |
May 04, 2016 | 48.08 | 48.11 | 47.54 | 47.74 | 25,601,034 | -0.60(-1.23%) |
May 03, 2016 | 48.42 | 48.42 | 48.00 | 48.34 | 12,939,507 | -0.40(-0.81%) |
May 02, 2016 | 48.58 | 48.77 | 48.37 | 48.74 | 11,750,869 | +0.25(+0.52%) |
Apr 29, 2016 | 48.49 | 48.69 | 48.19 | 48.49 | 18,960,884 | -0.28(-0.58%) |
Apr 28, 2016 | 48.91 | 49.33 | 48.65 | 48.77 | 22,646,502 | -0.47(-0.96%) |
Apr 27, 2016 | 48.96 | 49.37 | 48.76 | 49.25 | 10,723,476 | +0.35(+0.71%) |
Apr 26, 2016 | 48.58 | 48.90 | 48.55 | 48.90 | 11,744,781 | +0.43(+0.89%) |
Apr 25, 2016 | 48.66 | 48.68 | 48.24 | 48.47 | 11,842,319 | -0.23(-0.48%) |
Apr 22, 2016 | 48.62 | 48.78 | 48.47 | 48.70 | 17,084,736 | +0.12(+0.25%) |
Apr 21, 2016 | 48.77 | 48.87 | 48.53 | 48.58 | 13,831,844 | -0.12(-0.25%) |
Apr 20, 2016 | 48.80 | 48.96 | 48.57 | 48.70 | 15,790,309 | -0.08(-0.16%) |
Apr 19, 2016 | 48.69 | 48.97 | 48.59 | 48.78 | 10,793,363 | +0.35(+0.71%) |
Apr 18, 2016 | 48.18 | 48.60 | 48.10 | 48.43 | 9,983,166 | +0.04(+0.09%) |
Apr 15, 2016 | 48.41 | 48.43 | 48.26 | 48.39 | 12,488,096 | +0.07(+0.14%) |
Apr 14, 2016 | 48.47 | 48.52 | 48.25 | 48.32 | 15,283,747 | +0.09(+0.18%) |
Apr 13, 2016 | 47.97 | 48.37 | 47.91 | 48.24 | 15,307,216 | +0.71(+1.49%) |
Apr 12, 2016 | 47.27 | 47.77 | 47.19 | 47.53 | 12,421,642 | +0.28(+0.58%) |
Apr 11, 2016 | 47.47 | 47.78 | 47.23 | 47.25 | 8,930,442 | +0.02(+0.04%) |
Apr 08, 2016 | 47.35 | 47.76 | 47.20 | 47.23 | 10,643,234 | +0.18(+0.39%) |
Apr 07, 2016 | 47.11 | 47.36 | 46.91 | 47.05 | 15,479,775 | -0.46(-0.96%) |
Apr 06, 2016 | 47.26 | 47.51 | 46.84 | 47.51 | 12,697,522 | +0.23(+0.49%) |
Apr 05, 2016 | 47.25 | 47.49 | 47.10 | 47.28 | 13,024,679 | -0.29(-0.62%) |
Apr 04, 2016 | 47.95 | 48.01 | 47.48 | 47.57 | 13,916,596 | -0.54(-1.13%) |
Apr 01, 2016 | 47.61 | 48.11 | 47.27 | 48.11 | 18,746,210 | +0.22(+0.47%) |
Mar 31, 2016 | 48.10 | 48.17 | 47.83 | 47.89 | 14,998,637 | -0.11(-0.23%) |
Mar 30, 2016 | 48.34 | 48.37 | 48.00 | 48.00 | 9,495,068 | +0.09(+0.18%) |
Mar 29, 2016 | 47.51 | 47.92 | 47.24 | 47.92 | 10,739,312 | +0.31(+0.65%) |
Mar 28, 2016 | 47.60 | 47.72 | 47.39 | 47.61 | 7,634,946 | +0.02(+0.04%) |
Mar 24, 2016 | 47.45 | 47.59 | 47.59 | 47.59 | 12,050,231 | -0.14(-0.29%) |
Mar 23, 2016 | 47.93 | 47.99 | 47.68 | 47.73 | 12,547,828 | -0.31(-0.65%) |
Mar 22, 2016 | 47.84 | 48.18 | 47.83 | 48.04 | 8,769,141 | -0.28(-0.57%) |
Mar 21, 2016 | 47.97 | 48.31 | 47.90 | 48.31 | 8,282,175 | +0.28(+0.59%) |
Mar 18, 2016 | 47.74 | 48.13 | 47.69 | 48.03 | 19,759,908 | +0.41(+0.86%) |
Mar 17, 2016 | 46.89 | 47.77 | 46.61 | 47.62 | 19,802,608 | +1.02(+2.19%) |
Mar 16, 2016 | 46.33 | 46.87 | 46.22 | 46.60 | 13,327,260 | +0.16(+0.35%) |
Mar 15, 2016 | 46.08 | 46.43 | 45.98 | 46.43 | 8,089,800 | -0.03(-0.06%) |
Mar 14, 2016 | 46.25 | 46.58 | 46.25 | 46.46 | 8,087,480 | +0.04(+0.09%) |
Mar 11, 2016 | 46.18 | 46.52 | 46.14 | 46.42 | 12,876,032 | +0.66(+1.45%) |
Mar 10, 2016 | 45.93 | 46.13 | 45.37 | 45.76 | 14,777,761 | -0.07(-0.15%) |
Mar 09, 2016 | 45.80 | 45.95 | 45.67 | 45.82 | 12,876,338 | +0.15(+0.32%) |
Mar 08, 2016 | 45.95 | 45.99 | 45.61 | 45.68 | 14,251,284 | -0.65(-1.41%) |
Mar 07, 2016 | 45.95 | 46.34 | 45.88 | 46.33 | 13,684,149 | +0.14(+0.30%) |
Mar 04, 2016 | 45.98 | 46.47 | 45.88 | 46.19 | 11,650,187 | +0.19(+0.41%) |
Mar 03, 2016 | 45.65 | 46.05 | 45.58 | 46.01 | 11,419,743 | +0.33(+0.71%) |
Mar 02, 2016 | 45.52 | 45.73 | 45.45 | 45.68 | 10,335,640 | +0.03(+0.08%) |