Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 43.51 | 43.77 | 43.00 | 43.29 | 1,391,043 | -0.36(-0.82%) |
May 27, 2016 | 43.24 | 43.65 | 43.65 | 43.65 | 865,100 | +0.34(+0.79%) |
May 26, 2016 | 43.68 | 44.04 | 43.11 | 43.31 | 926,359 | -0.74(-1.68%) |
May 25, 2016 | 44.15 | 44.36 | 43.71 | 44.05 | 1,251,618 | -0.06(-0.14%) |
May 24, 2016 | 43.73 | 44.29 | 43.65 | 44.11 | 1,380,336 | +0.52(+1.19%) |
May 23, 2016 | 43.33 | 43.78 | 43.18 | 43.59 | 1,601,923 | +0.01(+0.02%) |
May 20, 2016 | 43.74 | 44.45 | 43.32 | 43.58 | 2,188,096 | -0.17(-0.39%) |
May 19, 2016 | 43.36 | 43.83 | 43.16 | 43.75 | 1,439,778 | +0.26(+0.60%) |
May 18, 2016 | 44.58 | 44.79 | 43.25 | 43.49 | 2,288,817 | -1.37(-3.05%) |
May 17, 2016 | 44.62 | 45.00 | 44.35 | 44.86 | 1,343,765 | +0.24(+0.54%) |
May 16, 2016 | 44.94 | 45.05 | 44.44 | 44.62 | 1,392,012 | -0.21(-0.47%) |
May 13, 2016 | 45.18 | 45.44 | 44.37 | 44.83 | 1,410,918 | -0.51(-1.12%) |
May 12, 2016 | 45.76 | 46.09 | 44.88 | 45.34 | 1,429,505 | -0.19(-0.42%) |
May 11, 2016 | 47.18 | 47.35 | 45.50 | 45.53 | 1,400,168 | -1.86(-3.92%) |
May 10, 2016 | 46.72 | 47.52 | 46.55 | 47.39 | 1,178,676 | +0.69(+1.48%) |
May 09, 2016 | 46.79 | 47.30 | 46.54 | 46.70 | 1,611,267 | +0.60(+1.30%) |
May 06, 2016 | 45.62 | 46.12 | 44.90 | 46.10 | 1,257,590 | +0.32(+0.70%) |
May 05, 2016 | 47.00 | 47.00 | 45.75 | 45.78 | 1,504,471 | -1.14(-2.43%) |
May 04, 2016 | 46.13 | 47.10 | 46.03 | 46.92 | 1,641,377 | +0.68(+1.47%) |
May 03, 2016 | 46.36 | 46.62 | 45.86 | 46.24 | 1,746,591 | -0.45(-0.96%) |
May 02, 2016 | 46.71 | 46.98 | 46.17 | 46.69 | 1,413,987 | +0.19(+0.41%) |
Apr 29, 2016 | 47.38 | 47.72 | 45.93 | 46.50 | 2,186,571 | -0.97(-2.04%) |
Apr 28, 2016 | 47.50 | 48.34 | 46.50 | 47.47 | 2,612,485 | -0.39(-0.81%) |
Apr 27, 2016 | 47.81 | 48.24 | 47.34 | 47.86 | 1,852,577 | +0.01(+0.02%) |
Apr 26, 2016 | 47.65 | 47.98 | 47.46 | 47.85 | 984,643 | +0.17(+0.36%) |
Apr 25, 2016 | 48.48 | 48.51 | 47.30 | 47.68 | 1,586,885 | -0.71(-1.47%) |
Apr 22, 2016 | 47.36 | 48.70 | 47.28 | 48.39 | 1,427,209 | +0.78(+1.64%) |
Apr 21, 2016 | 48.22 | 48.42 | 47.56 | 47.61 | 1,247,538 | -0.40(-0.83%) |
Apr 20, 2016 | 48.40 | 48.80 | 47.98 | 48.01 | 1,122,565 | -0.16(-0.33%) |
Apr 19, 2016 | 48.05 | 48.19 | 47.41 | 48.17 | 908,113 | +0.18(+0.38%) |
Apr 18, 2016 | 48.01 | 48.34 | 47.80 | 47.99 | 865,891 | +0.01(+0.02%) |
Apr 15, 2016 | 47.82 | 48.06 | 47.66 | 47.98 | 1,425,272 | +0.19(+0.40%) |
Apr 14, 2016 | 48.10 | 48.52 | 47.48 | 47.79 | 1,259,887 | -0.31(-0.64%) |
Apr 13, 2016 | 48.72 | 48.76 | 47.60 | 48.10 | 1,470,356 | -0.62(-1.27%) |
Apr 12, 2016 | 48.78 | 48.99 | 48.17 | 48.72 | 1,510,272 | -0.13(-0.27%) |
Apr 11, 2016 | 48.61 | 49.59 | 48.53 | 48.85 | 1,699,498 | +0.34(+0.70%) |
Apr 08, 2016 | 48.80 | 48.89 | 48.06 | 48.51 | 775,943 | +0.01(+0.02%) |
Apr 07, 2016 | 48.37 | 48.89 | 48.30 | 48.50 | 1,096,716 | -0.07(-0.14%) |
Apr 06, 2016 | 47.52 | 48.77 | 47.13 | 48.57 | 1,666,350 | +1.20(+2.53%) |
Apr 05, 2016 | 46.30 | 47.52 | 46.15 | 47.37 | 2,573,864 | -0.50(-1.04%) |
Apr 04, 2016 | 47.90 | 48.19 | 47.55 | 47.87 | 576,558 | -0.09(-0.19%) |
Apr 01, 2016 | 47.02 | 48.24 | 47.02 | 47.96 | 1,244,792 | +0.79(+1.67%) |
Mar 31, 2016 | 46.83 | 47.75 | 46.70 | 47.17 | 979,785 | +0.19(+0.40%) |
Mar 30, 2016 | 47.10 | 47.14 | 46.50 | 46.98 | 733,723 | +0.15(+0.32%) |
Mar 29, 2016 | 46.24 | 47.05 | 46.24 | 46.83 | 1,184,034 | +0.51(+1.10%) |
Mar 28, 2016 | 45.26 | 46.63 | 45.06 | 46.32 | 1,021,531 | +1.00(+2.21%) |
Mar 24, 2016 | 45.27 | 45.32 | 45.32 | 45.32 | 919,200 | -0.21(-0.46%) |
Mar 23, 2016 | 45.53 | 45.89 | 45.29 | 45.53 | 643,977 | -0.44(-0.96%) |
Mar 22, 2016 | 46.38 | 46.45 | 45.89 | 45.97 | 646,169 | -0.53(-1.14%) |
Mar 21, 2016 | 46.79 | 46.79 | 45.48 | 46.50 | 785,928 | -0.04(-0.09%) |
Mar 18, 2016 | 46.28 | 47.00 | 46.05 | 46.54 | 2,041,303 | +0.62(+1.35%) |
Mar 17, 2016 | 46.06 | 46.44 | 45.82 | 45.92 | 1,282,609 | -0.28(-0.61%) |
Mar 16, 2016 | 45.75 | 46.39 | 45.51 | 46.20 | 868,503 | +0.19(+0.41%) |
Mar 15, 2016 | 46.43 | 46.55 | 45.91 | 46.01 | 520,876 | -0.55(-1.18%) |
Mar 14, 2016 | 46.49 | 46.79 | 46.09 | 46.56 | 651,389 | +0.09(+0.19%) |
Mar 11, 2016 | 46.44 | 47.10 | 46.25 | 46.47 | 863,326 | +0.50(+1.09%) |
Mar 10, 2016 | 46.58 | 46.75 | 45.70 | 45.97 | 913,546 | -0.31(-0.67%) |
Mar 09, 2016 | 46.38 | 46.88 | 46.11 | 46.28 | 953,611 | -0.10(-0.22%) |
Mar 08, 2016 | 46.43 | 47.38 | 46.30 | 46.38 | 1,414,788 | -0.59(-1.26%) |
Mar 07, 2016 | 45.40 | 47.35 | 45.25 | 46.97 | 3,078,559 | -1.17(-2.43%) |
Mar 04, 2016 | 47.50 | 48.29 | 47.13 | 48.14 | 1,297,417 | +0.68(+1.43%) |
Mar 03, 2016 | 46.78 | 47.62 | 46.37 | 47.46 | 1,273,774 | +0.26(+0.55%) |
Mar 02, 2016 | 46.71 | 47.70 | 46.71 | 47.20 | 1,888,550 | +0.65(+1.40%) |