Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 46.93 | 47.59 | 46.77 | 47.59 | 41,927,164 | +0.61(+1.30%) |
May 27, 2016 | 46.62 | 46.98 | 46.98 | 46.98 | 19,734,198 | +0.39(+0.83%) |
May 26, 2016 | 46.63 | 46.68 | 46.12 | 46.60 | 27,098,464 | -0.21(-0.44%) |
May 25, 2016 | 46.62 | 47.14 | 46.51 | 46.80 | 26,953,360 | +0.48(+1.03%) |
May 24, 2016 | 45.53 | 46.44 | 45.26 | 46.33 | 38,702,412 | +1.40(+3.12%) |
May 23, 2016 | 45.44 | 45.51 | 44.88 | 44.93 | 29,080,712 | -0.53(-1.17%) |
May 20, 2016 | 45.33 | 46.00 | 45.26 | 45.46 | 26,620,988 | +0.27(+0.60%) |
May 19, 2016 | 45.32 | 45.45 | 44.74 | 45.19 | 26,548,824 | -0.44(-0.96%) |
May 18, 2016 | 45.33 | 45.92 | 45.17 | 45.63 | 27,735,420 | +0.27(+0.59%) |
May 17, 2016 | 46.44 | 46.45 | 45.22 | 45.36 | 30,957,490 | -0.86(-1.87%) |
May 16, 2016 | 45.30 | 46.34 | 45.26 | 46.22 | 22,463,162 | +0.67(+1.47%) |
May 13, 2016 | 45.87 | 46.28 | 45.52 | 45.55 | 25,334,344 | -0.38(-0.83%) |
May 12, 2016 | 45.66 | 46.20 | 45.41 | 45.93 | 27,027,878 | +0.41(+0.90%) |
May 11, 2016 | 45.60 | 46.18 | 45.48 | 45.52 | 26,956,604 | +0.03(+0.06%) |
May 10, 2016 | 44.88 | 45.57 | 44.76 | 45.50 | 25,666,688 | +0.85(+1.90%) |
May 09, 2016 | 45.03 | 45.11 | 44.59 | 44.65 | 20,129,760 | -0.29(-0.64%) |
May 06, 2016 | 44.52 | 44.94 | 44.29 | 44.94 | 27,795,702 | +0.40(+0.90%) |
May 05, 2016 | 44.47 | 44.86 | 44.35 | 44.53 | 28,469,328 | +0.06(+0.14%) |
May 04, 2016 | 44.45 | 44.64 | 44.11 | 44.47 | 27,201,352 | +0.08(+0.18%) |
May 03, 2016 | 44.89 | 44.95 | 44.23 | 44.39 | 29,669,940 | -0.74(-1.64%) |
May 02, 2016 | 44.59 | 45.26 | 44.39 | 45.13 | 37,133,496 | +0.66(+1.48%) |
Apr 29, 2016 | 44.01 | 44.81 | 44.01 | 44.47 | 54,287,344 | -0.03(-0.06%) |
Apr 28, 2016 | 45.14 | 45.27 | 44.20 | 44.50 | 48,362,720 | -0.93(-2.04%) |
Apr 27, 2016 | 45.91 | 45.93 | 45.08 | 45.43 | 48,629,476 | -0.45(-0.97%) |
Apr 26, 2016 | 46.60 | 46.68 | 45.56 | 45.87 | 37,596,984 | -0.60(-1.29%) |
Apr 25, 2016 | 46.18 | 46.49 | 46.04 | 46.47 | 37,256,692 | +0.29(+0.64%) |
Apr 22, 2016 | 46.29 | 46.76 | 45.27 | 46.18 | 142,227,776 | -3.57(-7.17%) |
Apr 21, 2016 | 49.76 | 50.14 | 49.42 | 49.74 | 43,566,896 | +0.17(+0.34%) |
Apr 20, 2016 | 50.20 | 50.38 | 49.48 | 49.57 | 40,584,816 | -0.71(-1.42%) |
Apr 19, 2016 | 50.50 | 50.63 | 49.65 | 50.29 | 33,174,942 | -0.06(-0.12%) |
Apr 18, 2016 | 49.48 | 50.47 | 49.23 | 50.35 | 26,669,882 | +0.72(+1.46%) |
Apr 15, 2016 | 49.31 | 49.87 | 49.15 | 49.63 | 32,288,412 | +0.26(+0.52%) |
Apr 14, 2016 | 49.24 | 49.56 | 49.11 | 49.37 | 23,409,204 | +0.01(+0.02%) |
Apr 13, 2016 | 49.15 | 49.44 | 48.95 | 49.36 | 23,340,930 | +0.62(+1.28%) |
Apr 12, 2016 | 48.49 | 48.85 | 47.95 | 48.74 | 27,971,182 | +0.30(+0.63%) |
Apr 11, 2016 | 48.59 | 49.18 | 48.42 | 48.43 | 24,012,792 | -0.10(-0.20%) |
Apr 08, 2016 | 48.75 | 49.30 | 48.44 | 48.53 | 24,857,630 | -0.04(-0.07%) |
Apr 07, 2016 | 48.93 | 48.97 | 48.36 | 48.57 | 21,557,196 | -0.59(-1.20%) |
Apr 06, 2016 | 48.48 | 49.23 | 48.34 | 49.15 | 23,759,438 | +0.50(+1.03%) |
Apr 05, 2016 | 49.22 | 49.31 | 48.57 | 48.65 | 21,611,304 | -0.78(-1.57%) |
Apr 04, 2016 | 49.43 | 49.64 | 49.05 | 49.43 | 21,226,172 | -0.12(-0.25%) |
Apr 01, 2016 | 49.09 | 49.59 | 48.66 | 49.56 | 27,360,490 | +0.30(+0.62%) |
Mar 31, 2016 | 49.00 | 49.57 | 48.93 | 49.25 | 29,559,834 | +0.16(+0.33%) |
Mar 30, 2016 | 48.98 | 49.62 | 48.96 | 49.09 | 25,800,630 | +0.30(+0.62%) |
Mar 29, 2016 | 47.85 | 48.92 | 47.66 | 48.79 | 26,826,382 | +1.04(+2.19%) |
Mar 28, 2016 | 48.34 | 48.41 | 47.56 | 47.75 | 19,089,970 | -0.60(-1.24%) |
Mar 24, 2016 | 48.01 | 48.34 | 48.34 | 48.34 | 22,371,304 | +0.21(+0.44%) |
Mar 23, 2016 | 48.25 | 48.37 | 47.92 | 48.13 | 22,569,742 | -0.09(-0.18%) |
Mar 22, 2016 | 47.81 | 48.38 | 47.67 | 48.22 | 25,924,618 | +0.19(+0.39%) |
Mar 21, 2016 | 47.49 | 48.09 | 47.21 | 48.03 | 26,827,022 | +0.33(+0.69%) |
Mar 18, 2016 | 48.98 | 49.02 | 47.66 | 47.70 | 75,833,136 | -1.04(-2.14%) |
Mar 17, 2016 | 48.34 | 49.05 | 48.16 | 48.74 | 31,645,858 | +0.28(+0.57%) |
Mar 16, 2016 | 47.66 | 48.69 | 47.62 | 48.47 | 35,537,800 | +0.68(+1.42%) |
Mar 15, 2016 | 47.04 | 47.79 | 47.03 | 47.79 | 23,664,884 | +0.37(+0.79%) |
Mar 14, 2016 | 47.01 | 47.79 | 46.93 | 47.42 | 27,006,612 | +0.09(+0.19%) |
Mar 11, 2016 | 47.26 | 47.33 | 46.71 | 47.33 | 36,192,932 | +0.91(+1.96%) |
Mar 10, 2016 | 47.20 | 47.20 | 45.62 | 46.42 | 43,045,588 | -0.70(-1.50%) |
Mar 09, 2016 | 46.27 | 47.13 | 46.24 | 47.12 | 31,668,428 | +1.06(+2.30%) |
Mar 08, 2016 | 45.30 | 46.49 | 45.12 | 46.06 | 37,936,024 | +0.55(+1.21%) |
Mar 07, 2016 | 45.98 | 46.19 | 45.11 | 45.51 | 43,090,192 | -0.89(-1.92%) |
Mar 04, 2016 | 46.73 | 46.77 | 46.11 | 46.40 | 37,043,460 | -0.29(-0.61%) |
Mar 03, 2016 | 47.24 | 47.24 | 46.18 | 46.68 | 27,389,402 | -0.54(-1.13%) |
Mar 02, 2016 | 46.74 | 47.23 | 46.51 | 47.22 | 32,840,176 | +0.33(+0.70%) |