Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 48.91 | 49.04 | 48.59 | 48.89 | 3,622,324 | +0.16(+0.34%) |
May 27, 2016 | 48.59 | 48.73 | 48.73 | 48.73 | 3,152,311 | +0.40(+0.82%) |
May 26, 2016 | 48.60 | 48.74 | 48.17 | 48.33 | 3,552,502 | -0.36(-0.74%) |
May 25, 2016 | 48.84 | 49.00 | 48.58 | 48.69 | 4,314,790 | -0.12(-0.26%) |
May 24, 2016 | 47.70 | 48.96 | 47.61 | 48.82 | 7,093,621 | +1.21(+2.54%) |
May 23, 2016 | 47.30 | 47.73 | 47.16 | 47.61 | 3,548,171 | +0.18(+0.38%) |
May 20, 2016 | 47.29 | 47.90 | 47.20 | 47.43 | 6,427,659 | +0.43(+0.91%) |
May 19, 2016 | 47.16 | 47.43 | 46.81 | 47.00 | 5,116,542 | -0.15(-0.32%) |
May 18, 2016 | 46.35 | 47.19 | 46.20 | 47.15 | 3,388,171 | +0.70(+1.51%) |
May 17, 2016 | 47.07 | 47.34 | 46.23 | 46.45 | 4,157,147 | -0.73(-1.54%) |
May 16, 2016 | 47.01 | 47.45 | 46.77 | 47.18 | 3,983,922 | +0.29(+0.62%) |
May 13, 2016 | 47.09 | 47.49 | 46.87 | 46.89 | 3,912,492 | -0.39(-0.82%) |
May 12, 2016 | 46.91 | 47.48 | 46.60 | 47.28 | 3,068,366 | +0.65(+1.39%) |
May 11, 2016 | 47.04 | 47.18 | 46.45 | 46.63 | 3,320,517 | -0.45(-0.95%) |
May 10, 2016 | 46.98 | 47.36 | 46.77 | 47.07 | 5,546,426 | +0.09(+0.20%) |
May 09, 2016 | 46.66 | 47.32 | 46.60 | 46.98 | 6,229,355 | +0.42(+0.91%) |
May 06, 2016 | 45.80 | 46.63 | 45.59 | 46.56 | 4,421,109 | +0.75(+1.63%) |
May 05, 2016 | 46.71 | 46.91 | 45.78 | 45.81 | 7,881,621 | -0.81(-1.73%) |
May 04, 2016 | 45.99 | 47.38 | 45.99 | 46.62 | 15,901,949 | +3.16(+7.27%) |
May 03, 2016 | 43.69 | 43.97 | 42.94 | 43.46 | 3,779,491 | -0.67(-1.51%) |
May 02, 2016 | 43.38 | 44.14 | 43.18 | 44.13 | 4,937,600 | +0.84(+1.94%) |
Apr 29, 2016 | 43.19 | 43.42 | 42.95 | 43.29 | 3,349,728 | -0.15(-0.34%) |
Apr 28, 2016 | 43.54 | 43.92 | 43.31 | 43.44 | 1,927,246 | -0.47(-1.08%) |
Apr 27, 2016 | 43.97 | 44.12 | 43.51 | 43.91 | 2,217,974 | -0.16(-0.36%) |
Apr 26, 2016 | 43.51 | 44.10 | 43.28 | 44.07 | 2,625,844 | +0.72(+1.65%) |
Apr 25, 2016 | 43.40 | 43.54 | 43.22 | 43.36 | 3,212,818 | -0.13(-0.31%) |
Apr 22, 2016 | 43.34 | 43.74 | 43.26 | 43.49 | 3,213,749 | +0.18(+0.41%) |
Apr 21, 2016 | 43.57 | 43.72 | 43.25 | 43.31 | 2,808,473 | -0.44(-1.01%) |
Apr 20, 2016 | 43.77 | 43.89 | 43.36 | 43.75 | 2,905,582 | +0.09(+0.21%) |
Apr 19, 2016 | 43.07 | 43.68 | 42.99 | 43.66 | 3,863,303 | +0.48(+1.12%) |
Apr 18, 2016 | 42.91 | 43.39 | 42.87 | 43.18 | 3,221,146 | +0.17(+0.39%) |
Apr 15, 2016 | 42.76 | 43.17 | 42.65 | 43.01 | 2,781,741 | +0.31(+0.73%) |
Apr 14, 2016 | 42.73 | 43.10 | 42.54 | 42.70 | 3,786,505 | -0.13(-0.31%) |
Apr 13, 2016 | 42.42 | 42.88 | 41.86 | 42.83 | 3,686,873 | +0.81(+1.94%) |
Apr 12, 2016 | 42.08 | 42.21 | 41.37 | 42.02 | 3,320,218 | +0.09(+0.22%) |
Apr 11, 2016 | 42.24 | 42.39 | 41.78 | 41.93 | 2,772,969 | -0.19(-0.45%) |
Apr 08, 2016 | 42.41 | 42.56 | 41.99 | 42.11 | 3,538,562 | -0.18(-0.42%) |
Apr 07, 2016 | 42.68 | 43.11 | 42.03 | 42.29 | 4,401,613 | -0.61(-1.41%) |
Apr 06, 2016 | 42.73 | 42.93 | 42.13 | 42.90 | 5,067,292 | +0.12(+0.28%) |
Apr 05, 2016 | 42.45 | 43.07 | 42.16 | 42.78 | 5,073,779 | +0.13(+0.30%) |
Apr 04, 2016 | 42.43 | 42.71 | 41.99 | 42.65 | 4,794,058 | +0.14(+0.34%) |
Apr 01, 2016 | 42.36 | 42.89 | 42.12 | 42.51 | 3,386,014 | +0.10(+0.24%) |
Mar 31, 2016 | 41.84 | 42.55 | 41.70 | 42.41 | 6,524,086 | +0.35(+0.83%) |
Mar 30, 2016 | 42.53 | 42.72 | 41.94 | 42.06 | 3,948,662 | -0.27(-0.63%) |
Mar 29, 2016 | 42.35 | 42.47 | 41.83 | 42.32 | 3,079,916 | -0.06(-0.14%) |
Mar 28, 2016 | 42.27 | 42.73 | 42.20 | 42.38 | 2,652,333 | +0.12(+0.28%) |
Mar 24, 2016 | 42.45 | 42.26 | 42.26 | 42.26 | 2,881,162 | -0.40(-0.93%) |
Mar 23, 2016 | 42.44 | 42.93 | 42.34 | 42.66 | 2,634,295 | +0.25(+0.58%) |
Mar 22, 2016 | 42.38 | 42.90 | 42.29 | 42.42 | 2,510,027 | -0.34(-0.81%) |
Mar 21, 2016 | 42.75 | 43.15 | 42.63 | 42.76 | 2,856,354 | -0.07(-0.17%) |
Mar 18, 2016 | 42.75 | 42.91 | 42.12 | 42.83 | 5,869,193 | +0.25(+0.59%) |
Mar 17, 2016 | 42.18 | 42.75 | 42.04 | 42.58 | 3,609,842 | +0.53(+1.27%) |
Mar 16, 2016 | 42.69 | 42.78 | 41.96 | 42.05 | 2,990,964 | -0.61(-1.44%) |
Mar 15, 2016 | 42.25 | 42.91 | 42.25 | 42.66 | 2,473,718 | +0.03(+0.08%) |
Mar 14, 2016 | 42.29 | 42.84 | 42.29 | 42.63 | 2,329,050 | +0.22(+0.52%) |
Mar 11, 2016 | 41.91 | 42.71 | 41.91 | 42.41 | 4,273,942 | +0.70(+1.67%) |
Mar 10, 2016 | 41.58 | 41.91 | 41.25 | 41.71 | 4,355,909 | +0.38(+0.93%) |
Mar 09, 2016 | 41.96 | 42.02 | 40.83 | 41.32 | 7,280,204 | -0.55(-1.31%) |
Mar 08, 2016 | 41.61 | 42.41 | 41.61 | 41.87 | 4,432,273 | -0.22(-0.53%) |
Mar 07, 2016 | 42.46 | 42.72 | 41.76 | 42.10 | 4,071,615 | -0.85(-1.97%) |
Mar 04, 2016 | 42.62 | 43.19 | 42.26 | 42.95 | 4,878,859 | +0.37(+0.87%) |
Mar 03, 2016 | 41.41 | 42.63 | 41.41 | 42.58 | 4,946,852 | +0.89(+2.15%) |
Mar 02, 2016 | 42.06 | 42.06 | 41.21 | 41.68 | 8,999,169 | -0.02(-0.05%) |