Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 46.93 | 47.60 | 46.77 | 47.60 | 41,926,248 | +0.61(+1.30%) |
May 27, 2016 | 46.63 | 46.98 | 46.98 | 46.98 | 19,733,766 | +0.39(+0.83%) |
May 26, 2016 | 46.63 | 46.68 | 46.12 | 46.60 | 27,097,872 | -0.21(-0.44%) |
May 25, 2016 | 46.63 | 47.14 | 46.51 | 46.80 | 26,952,770 | +0.48(+1.03%) |
May 24, 2016 | 45.53 | 46.44 | 45.26 | 46.33 | 38,701,564 | +1.40(+3.12%) |
May 23, 2016 | 45.44 | 45.51 | 44.88 | 44.93 | 29,080,076 | -0.53(-1.17%) |
May 20, 2016 | 45.33 | 46.00 | 45.26 | 45.46 | 26,620,406 | +0.27(+0.60%) |
May 19, 2016 | 45.32 | 45.45 | 44.74 | 45.19 | 26,548,242 | -0.44(-0.96%) |
May 18, 2016 | 45.33 | 45.92 | 45.17 | 45.63 | 27,734,812 | +0.27(+0.59%) |
May 17, 2016 | 46.45 | 46.45 | 45.22 | 45.36 | 30,956,812 | -0.86(-1.87%) |
May 16, 2016 | 45.30 | 46.34 | 45.26 | 46.22 | 22,462,674 | +0.67(+1.47%) |
May 13, 2016 | 45.87 | 46.28 | 45.52 | 45.55 | 25,333,792 | -0.38(-0.83%) |
May 12, 2016 | 45.66 | 46.20 | 45.41 | 45.94 | 27,027,290 | +0.41(+0.90%) |
May 11, 2016 | 45.60 | 46.18 | 45.48 | 45.53 | 26,956,016 | +0.03(+0.06%) |
May 10, 2016 | 44.88 | 45.57 | 44.76 | 45.50 | 25,666,130 | +0.85(+1.90%) |
May 09, 2016 | 45.03 | 45.11 | 44.59 | 44.65 | 20,129,322 | -0.29(-0.63%) |
May 06, 2016 | 44.52 | 44.94 | 44.29 | 44.94 | 27,795,096 | +0.40(+0.90%) |
May 05, 2016 | 44.47 | 44.86 | 44.35 | 44.54 | 28,468,708 | +0.06(+0.14%) |
May 04, 2016 | 44.45 | 44.64 | 44.11 | 44.47 | 27,200,758 | +0.08(+0.18%) |
May 03, 2016 | 44.89 | 44.95 | 44.23 | 44.39 | 29,669,292 | -0.74(-1.64%) |
May 02, 2016 | 44.59 | 45.26 | 44.39 | 45.13 | 37,132,688 | +0.66(+1.48%) |
Apr 29, 2016 | 44.01 | 44.81 | 44.01 | 44.47 | 54,286,164 | -0.03(-0.06%) |
Apr 28, 2016 | 45.14 | 45.28 | 44.20 | 44.50 | 48,361,664 | -0.93(-2.04%) |
Apr 27, 2016 | 45.91 | 45.93 | 45.08 | 45.43 | 48,628,416 | -0.45(-0.97%) |
Apr 26, 2016 | 46.60 | 46.69 | 45.56 | 45.87 | 37,596,164 | -0.60(-1.29%) |
Apr 25, 2016 | 46.18 | 46.49 | 46.04 | 46.47 | 37,255,880 | +0.29(+0.64%) |
Apr 22, 2016 | 46.29 | 46.76 | 45.28 | 46.18 | 142,224,672 | -3.57(-7.17%) |
Apr 21, 2016 | 49.76 | 50.15 | 49.42 | 49.74 | 43,565,944 | +0.17(+0.34%) |
Apr 20, 2016 | 50.20 | 50.39 | 49.48 | 49.57 | 40,583,932 | -0.71(-1.42%) |
Apr 19, 2016 | 50.50 | 50.63 | 49.65 | 50.29 | 33,174,220 | -0.06(-0.12%) |
Apr 18, 2016 | 49.49 | 50.47 | 49.24 | 50.35 | 26,669,300 | +0.72(+1.46%) |
Apr 15, 2016 | 49.32 | 49.87 | 49.15 | 49.63 | 32,287,708 | +0.26(+0.52%) |
Apr 14, 2016 | 49.24 | 49.56 | 49.11 | 49.37 | 23,408,694 | +0.01(+0.02%) |
Apr 13, 2016 | 49.16 | 49.44 | 48.95 | 49.36 | 23,340,422 | +0.62(+1.28%) |
Apr 12, 2016 | 48.49 | 48.85 | 47.95 | 48.74 | 27,970,572 | +0.30(+0.63%) |
Apr 11, 2016 | 48.59 | 49.18 | 48.42 | 48.43 | 24,012,268 | -0.10(-0.20%) |
Apr 08, 2016 | 48.75 | 49.30 | 48.44 | 48.53 | 24,857,088 | -0.04(-0.07%) |
Apr 07, 2016 | 48.93 | 48.97 | 48.36 | 48.57 | 21,556,726 | -0.59(-1.20%) |
Apr 06, 2016 | 48.48 | 49.23 | 48.34 | 49.16 | 23,758,920 | +0.50(+1.03%) |
Apr 05, 2016 | 49.22 | 49.32 | 48.57 | 48.66 | 21,610,834 | -0.78(-1.57%) |
Apr 04, 2016 | 49.43 | 49.64 | 49.05 | 49.43 | 21,225,710 | -0.12(-0.25%) |
Apr 01, 2016 | 49.09 | 49.59 | 48.66 | 49.56 | 27,359,894 | +0.30(+0.62%) |
Mar 31, 2016 | 49.00 | 49.57 | 48.93 | 49.25 | 29,559,190 | +0.16(+0.33%) |
Mar 30, 2016 | 48.99 | 49.62 | 48.96 | 49.09 | 25,800,068 | +0.30(+0.62%) |
Mar 29, 2016 | 47.85 | 48.92 | 47.67 | 48.79 | 26,825,796 | +1.04(+2.19%) |
Mar 28, 2016 | 48.34 | 48.42 | 47.56 | 47.75 | 19,089,554 | -0.60(-1.24%) |
Mar 24, 2016 | 48.01 | 48.34 | 48.34 | 48.34 | 22,370,818 | +0.21(+0.44%) |
Mar 23, 2016 | 48.25 | 48.37 | 47.92 | 48.13 | 22,569,250 | -0.09(-0.18%) |
Mar 22, 2016 | 47.81 | 48.38 | 47.67 | 48.22 | 25,924,052 | +0.19(+0.39%) |
Mar 21, 2016 | 47.49 | 48.09 | 47.21 | 48.03 | 26,826,438 | +0.33(+0.69%) |
Mar 18, 2016 | 48.98 | 49.02 | 47.66 | 47.70 | 75,831,488 | -1.04(-2.14%) |
Mar 17, 2016 | 48.34 | 49.05 | 48.16 | 48.75 | 31,645,168 | +0.28(+0.57%) |
Mar 16, 2016 | 47.67 | 48.69 | 47.62 | 48.47 | 35,537,028 | +0.68(+1.42%) |
Mar 15, 2016 | 47.04 | 47.79 | 47.03 | 47.79 | 23,664,368 | +0.37(+0.79%) |
Mar 14, 2016 | 47.01 | 47.79 | 46.93 | 47.42 | 27,006,024 | +0.09(+0.19%) |
Mar 11, 2016 | 47.26 | 47.33 | 46.71 | 47.33 | 36,192,144 | +0.91(+1.96%) |
Mar 10, 2016 | 47.20 | 47.20 | 45.62 | 46.42 | 43,044,652 | -0.70(-1.50%) |
Mar 09, 2016 | 46.27 | 47.13 | 46.24 | 47.12 | 31,667,738 | +1.06(+2.30%) |
Mar 08, 2016 | 45.30 | 46.49 | 45.12 | 46.06 | 37,935,196 | +0.55(+1.21%) |
Mar 07, 2016 | 45.98 | 46.19 | 45.11 | 45.51 | 43,089,252 | -0.89(-1.92%) |
Mar 04, 2016 | 46.73 | 46.77 | 46.11 | 46.40 | 37,042,652 | -0.29(-0.61%) |
Mar 03, 2016 | 47.24 | 47.24 | 46.18 | 46.69 | 27,388,806 | -0.54(-1.13%) |
Mar 02, 2016 | 46.74 | 47.23 | 46.51 | 47.22 | 32,839,460 | +0.33(+0.70%) |