Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 43.40 | 43.90 | 43.29 | 43.85 | 6,635,930 | +0.68(+1.58%) |
May 27, 2016 | 42.74 | 43.17 | 43.17 | 43.17 | 2,284,545 | +0.27(+0.62%) |
May 26, 2016 | 43.17 | 43.45 | 42.76 | 42.90 | 2,802,204 | -0.10(-0.24%) |
May 25, 2016 | 42.39 | 43.16 | 42.27 | 43.00 | 4,311,180 | +0.57(+1.35%) |
May 24, 2016 | 42.48 | 42.78 | 42.08 | 42.43 | 4,283,413 | +0.02(+0.06%) |
May 23, 2016 | 42.73 | 43.06 | 42.27 | 42.41 | 6,407,095 | -0.54(-1.26%) |
May 20, 2016 | 43.44 | 44.32 | 42.21 | 42.95 | 15,955,149 | -2.96(-6.46%) |
May 19, 2016 | 44.64 | 46.26 | 44.31 | 45.91 | 8,011,279 | +1.12(+2.50%) |
May 18, 2016 | 45.40 | 45.41 | 44.45 | 44.79 | 4,403,221 | -1.17(-2.54%) |
May 17, 2016 | 46.52 | 46.64 | 45.47 | 45.96 | 4,112,220 | -0.55(-1.18%) |
May 16, 2016 | 45.09 | 46.53 | 44.90 | 46.51 | 4,955,095 | +1.45(+3.22%) |
May 13, 2016 | 45.80 | 45.80 | 44.88 | 45.06 | 4,615,760 | -1.24(-2.68%) |
May 12, 2016 | 46.15 | 46.60 | 45.83 | 46.30 | 2,934,751 | +0.21(+0.46%) |
May 11, 2016 | 47.15 | 47.15 | 45.88 | 46.08 | 3,752,985 | -1.77(-3.70%) |
May 10, 2016 | 48.68 | 48.87 | 47.79 | 47.86 | 2,820,630 | -0.89(-1.82%) |
May 09, 2016 | 47.80 | 48.97 | 47.71 | 48.74 | 3,199,998 | +1.08(+2.27%) |
May 06, 2016 | 47.38 | 47.68 | 46.85 | 47.66 | 1,964,723 | +0.28(+0.60%) |
May 05, 2016 | 48.27 | 48.46 | 47.28 | 47.38 | 2,334,019 | -1.12(-2.31%) |
May 04, 2016 | 47.96 | 48.58 | 47.56 | 48.50 | 1,258,239 | +0.26(+0.54%) |
May 03, 2016 | 48.51 | 48.58 | 47.88 | 48.24 | 2,242,146 | -0.41(-0.84%) |
May 02, 2016 | 48.30 | 48.77 | 48.19 | 48.65 | 1,700,258 | +0.47(+0.98%) |
Apr 29, 2016 | 48.00 | 48.22 | 47.50 | 48.18 | 2,527,808 | -0.02(-0.05%) |
Apr 28, 2016 | 48.11 | 48.84 | 48.07 | 48.20 | 1,666,626 | -0.36(-0.74%) |
Apr 27, 2016 | 47.99 | 48.66 | 47.62 | 48.56 | 1,802,995 | +0.51(+1.06%) |
Apr 26, 2016 | 47.67 | 48.25 | 47.61 | 48.05 | 1,797,409 | +0.72(+1.52%) |
Apr 25, 2016 | 47.21 | 47.36 | 46.76 | 47.33 | 1,757,230 | -0.04(-0.08%) |
Apr 22, 2016 | 47.48 | 47.87 | 47.32 | 47.37 | 3,149,483 | -0.04(-0.08%) |
Apr 21, 2016 | 48.42 | 48.52 | 47.32 | 47.41 | 2,783,875 | -0.67(-1.40%) |
Apr 20, 2016 | 48.62 | 48.64 | 47.97 | 48.08 | 2,673,933 | -0.35(-0.71%) |
Apr 19, 2016 | 49.03 | 49.03 | 48.26 | 48.43 | 2,918,883 | -0.58(-1.18%) |
Apr 18, 2016 | 48.04 | 49.07 | 47.83 | 49.01 | 4,468,180 | +0.86(+1.79%) |
Apr 15, 2016 | 47.03 | 48.22 | 46.82 | 48.15 | 5,434,900 | -0.02(-0.03%) |
Apr 14, 2016 | 48.67 | 48.94 | 48.08 | 48.16 | 2,409,671 | -0.43(-0.89%) |
Apr 13, 2016 | 48.27 | 48.87 | 48.14 | 48.59 | 4,986,891 | +1.78(+3.79%) |
Apr 12, 2016 | 46.42 | 47.08 | 45.40 | 46.82 | 4,736,677 | +0.41(+0.87%) |
Apr 11, 2016 | 48.00 | 48.23 | 46.40 | 46.41 | 5,717,433 | -1.91(-3.96%) |
Apr 08, 2016 | 48.35 | 49.04 | 48.00 | 48.32 | 3,862,761 | -0.36(-0.74%) |
Apr 07, 2016 | 49.17 | 49.35 | 48.21 | 48.68 | 4,805,378 | -0.69(-1.41%) |
Apr 06, 2016 | 49.22 | 49.40 | 48.44 | 49.38 | 3,066,196 | +0.36(+0.73%) |
Apr 05, 2016 | 49.49 | 49.63 | 48.35 | 49.02 | 4,043,051 | -0.55(-1.12%) |
Apr 04, 2016 | 49.85 | 50.30 | 49.43 | 49.57 | 3,556,858 | -0.19(-0.38%) |
Apr 01, 2016 | 50.34 | 50.52 | 49.38 | 49.76 | 40,690,584 | -0.59(-1.16%) |
Mar 31, 2016 | 51.38 | 51.52 | 50.24 | 50.34 | 3,736,405 | -0.97(-1.89%) |
Mar 30, 2016 | 51.42 | 51.87 | 51.25 | 51.31 | 3,165,706 | -0.05(-0.11%) |
Mar 29, 2016 | 50.83 | 51.47 | 50.61 | 51.37 | 3,480,708 | +0.48(+0.94%) |
Mar 28, 2016 | 49.73 | 51.31 | 49.56 | 50.89 | 2,341,341 | +1.35(+2.73%) |
Mar 24, 2016 | 49.74 | 49.54 | 49.54 | 49.54 | 2,291,224 | -0.25(-0.50%) |
Mar 23, 2016 | 50.62 | 50.62 | 48.95 | 49.79 | 5,286,230 | -1.87(-3.63%) |
Mar 22, 2016 | 52.02 | 52.51 | 51.65 | 51.66 | 2,610,537 | -0.36(-0.69%) |
Mar 21, 2016 | 50.91 | 52.41 | 50.74 | 52.02 | 4,463,455 | +1.12(+2.19%) |
Mar 18, 2016 | 50.10 | 51.05 | 49.62 | 50.91 | 2,764,009 | +0.08(+0.15%) |
Mar 17, 2016 | 49.43 | 50.96 | 49.30 | 50.83 | 2,640,111 | +1.24(+2.50%) |
Mar 16, 2016 | 49.23 | 49.79 | 49.11 | 49.59 | 2,878,517 | +0.31(+0.63%) |
Mar 15, 2016 | 50.15 | 50.67 | 49.24 | 49.28 | 2,330,928 | -0.90(-1.79%) |
Mar 14, 2016 | 49.78 | 50.24 | 49.61 | 50.17 | 1,616,821 | +0.11(+0.22%) |
Mar 11, 2016 | 49.69 | 50.14 | 49.44 | 50.06 | 2,046,975 | +0.59(+1.20%) |
Mar 10, 2016 | 49.10 | 50.31 | 49.02 | 49.47 | 2,333,572 | +0.52(+1.07%) |
Mar 09, 2016 | 49.60 | 49.71 | 48.81 | 48.95 | 2,272,754 | -0.57(-1.15%) |
Mar 08, 2016 | 48.44 | 49.95 | 48.42 | 49.52 | 4,132,122 | +0.84(+1.73%) |
Mar 07, 2016 | 48.75 | 49.55 | 48.43 | 48.67 | 2,502,878 | -0.50(-1.02%) |
Mar 04, 2016 | 49.36 | 49.53 | 48.41 | 49.17 | 3,578,151 | -0.19(-0.38%) |
Mar 03, 2016 | 49.62 | 49.62 | 48.67 | 49.36 | 3,168,765 | -0.28(-0.57%) |
Mar 02, 2016 | 49.68 | 50.00 | 49.39 | 49.64 | 3,153,187 | +0.10(+0.20%) |