Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 47.31 | 47.38 | 46.97 | 47.32 | 1,335,234 | +0.15(+0.32%) |
May 27, 2016 | 47.16 | 47.17 | 47.17 | 47.17 | 1,213,500 | +0.11(+0.23%) |
May 26, 2016 | 46.87 | 47.07 | 46.73 | 47.06 | 1,395,935 | +0.26(+0.56%) |
May 25, 2016 | 46.98 | 47.23 | 46.73 | 46.80 | 1,810,113 | -0.19(-0.40%) |
May 24, 2016 | 45.76 | 47.00 | 45.72 | 46.99 | 2,543,793 | +1.48(+3.25%) |
May 23, 2016 | 45.57 | 45.90 | 45.42 | 45.51 | 1,284,648 | -0.02(-0.04%) |
May 20, 2016 | 44.84 | 45.77 | 44.67 | 45.53 | 2,437,598 | +0.99(+2.22%) |
May 19, 2016 | 44.68 | 44.82 | 44.15 | 44.54 | 1,134,690 | -0.32(-0.71%) |
May 18, 2016 | 44.11 | 45.19 | 44.05 | 44.86 | 2,252,181 | +0.55(+1.24%) |
May 17, 2016 | 44.39 | 44.96 | 44.09 | 44.31 | 2,067,416 | -0.49(-1.09%) |
May 16, 2016 | 44.04 | 45.23 | 43.95 | 44.80 | 2,443,426 | +0.87(+1.98%) |
May 13, 2016 | 43.89 | 44.33 | 43.88 | 43.93 | 1,371,236 | -0.01(-0.02%) |
May 12, 2016 | 44.38 | 44.56 | 43.36 | 43.94 | 2,438,494 | -0.30(-0.68%) |
May 11, 2016 | 44.20 | 44.66 | 44.20 | 44.24 | 1,558,298 | -0.38(-0.85%) |
May 10, 2016 | 44.31 | 44.68 | 44.02 | 44.62 | 1,414,435 | +0.41(+0.93%) |
May 09, 2016 | 44.38 | 44.54 | 43.88 | 44.21 | 1,321,260 | -0.07(-0.16%) |
May 06, 2016 | 43.57 | 44.31 | 43.48 | 44.28 | 1,925,552 | +0.40(+0.91%) |
May 05, 2016 | 44.09 | 44.31 | 43.69 | 43.88 | 1,798,870 | -0.05(-0.11%) |
May 04, 2016 | 43.89 | 44.17 | 43.52 | 43.93 | 1,980,634 | -0.26(-0.59%) |
May 03, 2016 | 44.36 | 44.50 | 43.89 | 44.19 | 2,313,400 | -0.67(-1.49%) |
May 02, 2016 | 44.46 | 44.92 | 44.28 | 44.86 | 2,087,485 | +0.38(+0.85%) |
Apr 29, 2016 | 45.15 | 45.41 | 44.18 | 44.48 | 3,140,322 | -1.12(-2.46%) |
Apr 28, 2016 | 46.06 | 46.72 | 45.49 | 45.60 | 2,332,917 | -0.77(-1.66%) |
Apr 27, 2016 | 45.65 | 46.49 | 45.35 | 46.37 | 1,938,446 | +0.41(+0.89%) |
Apr 26, 2016 | 46.14 | 46.63 | 45.75 | 45.96 | 2,182,384 | +0.02(+0.04%) |
Apr 25, 2016 | 46.34 | 46.43 | 45.75 | 45.94 | 2,132,717 | -0.44(-0.95%) |
Apr 22, 2016 | 46.31 | 46.81 | 46.06 | 46.38 | 2,481,350 | +0.05(+0.11%) |
Apr 21, 2016 | 46.17 | 46.81 | 46.02 | 46.33 | 2,633,376 | +0.23(+0.50%) |
Apr 20, 2016 | 45.39 | 46.69 | 44.36 | 46.10 | 4,838,220 | +1.75(+3.95%) |
Apr 19, 2016 | 44.88 | 44.97 | 44.24 | 44.35 | 2,748,654 | -0.44(-0.98%) |
Apr 18, 2016 | 44.75 | 44.99 | 44.73 | 44.79 | 1,601,631 | -0.15(-0.33%) |
Apr 15, 2016 | 45.13 | 45.20 | 44.82 | 44.94 | 2,205,981 | -0.18(-0.40%) |
Apr 14, 2016 | 45.09 | 45.17 | 44.55 | 45.12 | 1,158,646 | -0.06(-0.13%) |
Apr 13, 2016 | 44.85 | 45.20 | 44.50 | 45.18 | 2,390,566 | +0.43(+0.96%) |
Apr 12, 2016 | 44.38 | 44.87 | 43.99 | 44.75 | 1,797,892 | +0.40(+0.90%) |
Apr 11, 2016 | 44.39 | 44.77 | 44.31 | 44.35 | 1,252,270 | +0.06(+0.14%) |
Apr 08, 2016 | 44.27 | 44.57 | 44.03 | 44.29 | 942,953 | +0.30(+0.68%) |
Apr 07, 2016 | 44.75 | 44.96 | 43.88 | 43.99 | 1,446,112 | -0.96(-2.14%) |
Apr 06, 2016 | 44.28 | 45.02 | 43.96 | 44.95 | 1,628,274 | +0.49(+1.10%) |
Apr 05, 2016 | 44.64 | 44.95 | 44.33 | 44.46 | 1,737,613 | +0.04(+0.09%) |
Apr 04, 2016 | 45.07 | 45.10 | 44.36 | 44.42 | 1,811,809 | -0.58(-1.29%) |
Apr 01, 2016 | 44.47 | 45.04 | 44.26 | 45.00 | 1,527,976 | +0.44(+0.99%) |
Mar 31, 2016 | 44.70 | 44.81 | 44.40 | 44.56 | 1,747,600 | -0.22(-0.49%) |
Mar 30, 2016 | 44.84 | 45.05 | 44.60 | 44.78 | 1,357,464 | +0.21(+0.47%) |
Mar 29, 2016 | 44.06 | 44.69 | 43.75 | 44.57 | 1,028,743 | +0.44(+1.00%) |
Mar 28, 2016 | 44.34 | 44.48 | 44.02 | 44.13 | 787,233 | -0.13(-0.29%) |
Mar 24, 2016 | 44.02 | 44.26 | 44.26 | 44.26 | 968,600 | +0.14(+0.32%) |
Mar 23, 2016 | 44.39 | 44.39 | 44.11 | 44.12 | 832,215 | -0.28(-0.63%) |
Mar 22, 2016 | 44.11 | 44.52 | 43.87 | 44.40 | 1,135,902 | +0.06(+0.14%) |
Mar 21, 2016 | 44.40 | 44.48 | 43.96 | 44.34 | 1,390,137 | -0.22(-0.49%) |
Mar 18, 2016 | 44.16 | 44.66 | 43.58 | 44.56 | 3,387,376 | +0.57(+1.30%) |
Mar 17, 2016 | 43.70 | 44.15 | 43.50 | 43.99 | 2,879,060 | +0.23(+0.53%) |
Mar 16, 2016 | 43.64 | 43.85 | 43.33 | 43.76 | 2,439,269 | +0.02(+0.05%) |
Mar 15, 2016 | 43.53 | 43.80 | 43.38 | 43.74 | 1,965,838 | +0.03(+0.07%) |
Mar 14, 2016 | 44.05 | 44.20 | 43.56 | 43.71 | 1,667,392 | -0.52(-1.18%) |
Mar 11, 2016 | 43.57 | 44.29 | 43.04 | 44.23 | 2,397,479 | +0.97(+2.24%) |
Mar 10, 2016 | 43.30 | 43.70 | 42.68 | 43.26 | 1,273,870 | +0.06(+0.14%) |
Mar 09, 2016 | 42.86 | 43.34 | 42.65 | 43.20 | 2,048,082 | +0.39(+0.91%) |
Mar 08, 2016 | 43.06 | 43.51 | 42.60 | 42.81 | 2,354,299 | -0.66(-1.52%) |
Mar 07, 2016 | 42.22 | 43.55 | 42.14 | 43.47 | 3,834,893 | +1.05(+2.48%) |
Mar 04, 2016 | 42.54 | 42.78 | 42.17 | 42.42 | 3,865,601 | -0.08(-0.19%) |
Mar 03, 2016 | 42.17 | 42.73 | 41.77 | 42.50 | 4,635,367 | +0.20(+0.47%) |
Mar 02, 2016 | 42.07 | 42.83 | 42.02 | 42.30 | 14,006,749 | -0.14(-0.33%) |