Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 46.09 | 46.16 | 45.29 | 45.75 | 1,429,369 | -0.29(-0.64%) |
May 27, 2016 | 45.86 | 46.04 | 46.04 | 46.04 | 924,740 | +0.10(+0.21%) |
May 26, 2016 | 45.35 | 46.04 | 45.21 | 45.94 | 1,647,722 | +0.86(+1.91%) |
May 25, 2016 | 44.95 | 45.16 | 44.47 | 45.08 | 1,214,145 | +0.20(+0.44%) |
May 24, 2016 | 45.49 | 46.03 | 44.85 | 44.89 | 1,542,162 | -0.41(-0.91%) |
May 23, 2016 | 45.52 | 45.61 | 44.87 | 45.30 | 834,572 | -0.24(-0.54%) |
May 20, 2016 | 45.50 | 45.87 | 45.33 | 45.54 | 723,886 | +0.24(+0.54%) |
May 19, 2016 | 45.62 | 45.95 | 44.46 | 45.30 | 1,479,860 | -0.39(-0.86%) |
May 18, 2016 | 45.34 | 46.37 | 45.24 | 45.69 | 940,336 | +0.11(+0.24%) |
May 17, 2016 | 45.35 | 46.09 | 45.22 | 45.58 | 1,562,350 | -0.15(-0.32%) |
May 16, 2016 | 45.98 | 46.16 | 45.27 | 45.73 | 1,503,246 | +0.10(+0.21%) |
May 13, 2016 | 46.01 | 46.80 | 45.35 | 45.63 | 1,770,192 | -0.59(-1.27%) |
May 12, 2016 | 45.91 | 46.53 | 45.88 | 46.22 | 1,566,903 | +0.37(+0.81%) |
May 11, 2016 | 46.25 | 46.62 | 45.75 | 45.84 | 1,512,909 | -0.43(-0.93%) |
May 10, 2016 | 45.43 | 46.32 | 45.24 | 46.27 | 2,401,502 | +1.11(+2.45%) |
May 09, 2016 | 45.02 | 45.59 | 45.02 | 45.17 | 1,489,412 | -0.03(-0.07%) |
May 06, 2016 | 44.40 | 45.32 | 44.32 | 45.20 | 1,246,888 | +0.79(+1.78%) |
May 05, 2016 | 44.74 | 45.11 | 44.30 | 44.41 | 1,345,334 | -0.13(-0.29%) |
May 04, 2016 | 45.28 | 45.54 | 44.34 | 44.53 | 1,450,250 | -1.06(-2.32%) |
May 03, 2016 | 45.88 | 45.99 | 44.61 | 45.59 | 2,159,638 | -0.60(-1.29%) |
May 02, 2016 | 46.44 | 47.00 | 45.94 | 46.19 | 2,794,944 | +0.08(+0.17%) |
Apr 29, 2016 | 46.00 | 47.42 | 44.98 | 46.11 | 3,653,529 | -1.79(-3.74%) |
Apr 28, 2016 | 47.56 | 48.22 | 47.12 | 47.90 | 2,444,881 | +0.10(+0.20%) |
Apr 27, 2016 | 46.38 | 47.81 | 46.32 | 47.80 | 1,903,599 | +1.24(+2.67%) |
Apr 26, 2016 | 45.86 | 46.68 | 45.82 | 46.56 | 1,049,225 | +0.86(+1.88%) |
Apr 25, 2016 | 45.76 | 45.89 | 45.42 | 45.70 | 633,255 | -0.22(-0.49%) |
Apr 22, 2016 | 45.72 | 46.21 | 45.52 | 45.92 | 607,315 | +0.22(+0.49%) |
Apr 21, 2016 | 45.69 | 46.14 | 45.65 | 45.70 | 768,927 | +0.06(+0.13%) |
Apr 20, 2016 | 45.21 | 46.19 | 44.81 | 45.64 | 1,903,317 | -0.34(-0.74%) |
Apr 19, 2016 | 46.50 | 46.50 | 45.75 | 45.98 | 1,235,687 | -0.15(-0.32%) |
Apr 18, 2016 | 46.01 | 46.26 | 45.61 | 46.13 | 1,147,797 | -0.04(-0.08%) |
Apr 15, 2016 | 46.14 | 46.45 | 46.01 | 46.17 | 712,698 | +0.17(+0.36%) |
Apr 14, 2016 | 46.54 | 46.61 | 45.84 | 46.00 | 830,222 | -0.40(-0.86%) |
Apr 13, 2016 | 45.72 | 46.48 | 45.52 | 46.40 | 777,519 | +0.90(+1.98%) |
Apr 12, 2016 | 44.95 | 45.77 | 44.77 | 45.50 | 1,564,364 | +0.40(+0.89%) |
Apr 11, 2016 | 44.93 | 45.63 | 44.88 | 45.10 | 1,811,049 | +0.25(+0.57%) |
Apr 08, 2016 | 45.48 | 46.02 | 44.71 | 44.85 | 1,024,244 | -0.22(-0.48%) |
Apr 07, 2016 | 44.69 | 45.63 | 44.57 | 45.06 | 1,601,072 | +0.16(+0.35%) |
Apr 06, 2016 | 44.35 | 44.93 | 43.71 | 44.91 | 996,849 | +0.58(+1.30%) |
Apr 05, 2016 | 43.91 | 44.90 | 43.68 | 44.33 | 1,178,875 | +0.21(+0.47%) |
Apr 04, 2016 | 44.36 | 44.77 | 44.04 | 44.12 | 1,110,210 | -0.24(-0.55%) |
Apr 01, 2016 | 42.57 | 44.44 | 41.60 | 44.37 | 4,606,039 | +0.01(+0.02%) |
Mar 31, 2016 | 45.28 | 45.28 | 43.34 | 44.36 | 2,219,465 | -0.97(-2.14%) |
Mar 30, 2016 | 46.17 | 46.60 | 45.29 | 45.33 | 1,385,242 | -0.39(-0.86%) |
Mar 29, 2016 | 44.77 | 45.87 | 44.44 | 45.72 | 1,593,116 | +0.05(+0.11%) |
Mar 28, 2016 | 46.54 | 46.54 | 45.53 | 45.67 | 704,059 | -0.62(-1.33%) |
Mar 24, 2016 | 46.17 | 46.28 | 46.28 | 46.28 | 1,769,308 | -0.07(-0.15%) |
Mar 23, 2016 | 46.28 | 46.82 | 46.04 | 46.35 | 1,125,916 | -0.03(-0.06%) |
Mar 22, 2016 | 46.11 | 46.72 | 45.88 | 46.38 | 1,436,051 | +0.18(+0.38%) |
Mar 21, 2016 | 45.80 | 46.35 | 45.80 | 46.21 | 1,085,755 | +0.17(+0.36%) |
Mar 18, 2016 | 45.93 | 46.89 | 45.70 | 46.04 | 2,360,091 | +0.11(+0.23%) |
Mar 17, 2016 | 44.92 | 46.04 | 44.56 | 45.93 | 1,241,244 | +0.90(+2.00%) |
Mar 16, 2016 | 44.76 | 45.28 | 44.61 | 45.03 | 1,025,814 | +0.06(+0.13%) |
Mar 15, 2016 | 45.26 | 45.32 | 44.87 | 44.97 | 1,177,501 | -0.73(-1.60%) |
Mar 14, 2016 | 45.56 | 45.98 | 45.27 | 45.71 | 1,350,294 | -0.14(-0.30%) |
Mar 11, 2016 | 45.29 | 46.21 | 45.19 | 45.84 | 1,017,597 | +0.85(+1.89%) |
Mar 10, 2016 | 45.16 | 45.43 | 44.41 | 44.99 | 1,432,113 | -0.02(-0.04%) |
Mar 09, 2016 | 44.68 | 45.05 | 44.49 | 45.01 | 900,336 | +0.60(+1.34%) |
Mar 08, 2016 | 44.21 | 44.79 | 43.99 | 44.42 | 1,719,076 | -0.21(-0.46%) |
Mar 07, 2016 | 45.48 | 45.62 | 44.39 | 44.62 | 1,334,198 | -1.24(-2.71%) |
Mar 04, 2016 | 45.29 | 46.01 | 44.75 | 45.86 | 1,428,348 | +0.70(+1.56%) |
Mar 03, 2016 | 45.04 | 45.20 | 44.71 | 45.16 | 1,749,785 | +0.10(+0.22%) |
Mar 02, 2016 | 45.06 | 45.31 | 44.54 | 45.06 | 1,093,435 | +0.03(+0.07%) |