Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 46.64 | 46.64 | 45.97 | 46.13 | 14,330,610 | -0.22(-0.47%) |
May 27, 2016 | 46.52 | 46.35 | 46.35 | 46.35 | 7,890,873 | -0.12(-0.25%) |
May 26, 2016 | 46.68 | 46.95 | 46.18 | 46.46 | 11,246,387 | +0.12(+0.25%) |
May 25, 2016 | 46.39 | 46.61 | 46.18 | 46.35 | 9,669,724 | -0.24(-0.52%) |
May 24, 2016 | 46.00 | 46.74 | 45.95 | 46.59 | 9,220,303 | +0.71(+1.54%) |
May 23, 2016 | 45.90 | 46.07 | 45.62 | 45.88 | 8,748,556 | -0.02(-0.04%) |
May 20, 2016 | 46.12 | 46.53 | 45.87 | 45.90 | 10,032,459 | +0.06(+0.13%) |
May 19, 2016 | 45.74 | 45.90 | 45.54 | 45.84 | 9,023,256 | -0.21(-0.46%) |
May 18, 2016 | 46.02 | 46.36 | 45.70 | 46.05 | 8,886,917 | -0.07(-0.15%) |
May 17, 2016 | 46.54 | 46.76 | 45.81 | 46.12 | 12,523,188 | -0.55(-1.17%) |
May 16, 2016 | 46.81 | 46.87 | 46.40 | 46.66 | 11,347,869 | -0.24(-0.52%) |
May 13, 2016 | 47.42 | 47.56 | 46.83 | 46.91 | 6,504,477 | -0.40(-0.85%) |
May 12, 2016 | 47.54 | 47.72 | 46.91 | 47.31 | 8,175,351 | +0.06(+0.12%) |
May 11, 2016 | 48.01 | 48.19 | 47.14 | 47.25 | 9,661,010 | -1.06(-2.19%) |
May 10, 2016 | 47.77 | 48.40 | 47.66 | 48.31 | 9,437,887 | +0.71(+1.50%) |
May 09, 2016 | 47.33 | 47.84 | 47.29 | 47.60 | 7,111,554 | +0.28(+0.59%) |
May 06, 2016 | 47.03 | 47.33 | 46.54 | 47.32 | 7,590,510 | +0.05(+0.11%) |
May 05, 2016 | 47.37 | 47.71 | 47.07 | 47.27 | 7,396,159 | -0.12(-0.25%) |
May 04, 2016 | 47.04 | 47.61 | 46.90 | 47.39 | 7,744,455 | +0.12(+0.25%) |
May 03, 2016 | 47.65 | 47.95 | 47.18 | 47.27 | 9,346,290 | -0.76(-1.59%) |
May 02, 2016 | 47.14 | 48.04 | 46.99 | 48.03 | 10,288,514 | +0.95(+2.01%) |
Apr 29, 2016 | 46.91 | 47.26 | 46.30 | 47.09 | 14,488,977 | -0.16(-0.34%) |
Apr 28, 2016 | 47.39 | 48.03 | 47.16 | 47.25 | 10,973,081 | -0.40(-0.84%) |
Apr 27, 2016 | 48.16 | 48.28 | 47.41 | 47.65 | 14,792,150 | -0.69(-1.42%) |
Apr 26, 2016 | 48.61 | 49.13 | 48.20 | 48.34 | 10,554,050 | -0.04(-0.09%) |
Apr 25, 2016 | 48.25 | 48.54 | 48.22 | 48.38 | 10,063,958 | +0.08(+0.16%) |
Apr 22, 2016 | 49.42 | 49.49 | 47.76 | 48.30 | 35,629,288 | -2.48(-4.88%) |
Apr 21, 2016 | 51.00 | 51.17 | 50.65 | 50.78 | 15,254,860 | -0.22(-0.43%) |
Apr 20, 2016 | 51.12 | 51.44 | 50.96 | 51.00 | 6,637,548 | +0.00(+0.00%) |
Apr 19, 2016 | 51.22 | 51.29 | 50.65 | 51.00 | 8,697,613 | +0.01(+0.02%) |
Apr 18, 2016 | 50.82 | 51.14 | 50.54 | 50.99 | 8,631,912 | +0.32(+0.63%) |
Apr 15, 2016 | 50.45 | 50.77 | 50.25 | 50.67 | 7,123,435 | +0.32(+0.63%) |
Apr 14, 2016 | 50.46 | 50.58 | 50.17 | 50.35 | 6,158,637 | -0.07(-0.13%) |
Apr 13, 2016 | 50.51 | 51.15 | 50.04 | 50.42 | 11,820,010 | +0.59(+1.19%) |
Apr 12, 2016 | 49.37 | 49.98 | 48.88 | 49.83 | 20,974,028 | -1.17(-2.30%) |
Apr 11, 2016 | 51.27 | 51.50 | 50.90 | 51.00 | 7,287,992 | -0.12(-0.23%) |
Apr 08, 2016 | 51.50 | 51.62 | 50.83 | 51.12 | 6,048,210 | -0.11(-0.21%) |
Apr 07, 2016 | 50.74 | 51.53 | 50.70 | 51.23 | 9,838,158 | +0.28(+0.56%) |
Apr 06, 2016 | 50.26 | 51.01 | 50.17 | 50.94 | 6,764,288 | +0.66(+1.32%) |
Apr 05, 2016 | 50.14 | 50.44 | 49.78 | 50.28 | 5,963,988 | -0.18(-0.35%) |
Apr 04, 2016 | 51.17 | 51.24 | 50.31 | 50.45 | 6,925,807 | -0.64(-1.26%) |
Apr 01, 2016 | 49.92 | 51.23 | 49.76 | 51.10 | 11,226,293 | +1.11(+2.21%) |
Mar 31, 2016 | 50.05 | 50.42 | 49.98 | 49.99 | 6,713,998 | -0.26(-0.52%) |
Mar 30, 2016 | 50.25 | 50.46 | 49.83 | 50.25 | 6,834,564 | +0.39(+0.77%) |
Mar 29, 2016 | 49.26 | 50.02 | 49.26 | 49.87 | 7,202,890 | +0.49(+1.00%) |
Mar 28, 2016 | 49.04 | 49.80 | 48.91 | 49.37 | 6,915,817 | +0.50(+1.03%) |
Mar 24, 2016 | 49.16 | 48.87 | 48.87 | 48.87 | 7,103,123 | -0.39(-0.80%) |
Mar 23, 2016 | 49.52 | 49.74 | 49.15 | 49.27 | 6,919,458 | -0.46(-0.93%) |
Mar 22, 2016 | 49.41 | 49.87 | 49.05 | 49.73 | 9,847,548 | +0.23(+0.47%) |
Mar 21, 2016 | 49.88 | 50.13 | 49.42 | 49.49 | 7,746,211 | -0.50(-1.01%) |
Mar 18, 2016 | 50.17 | 50.62 | 49.77 | 49.99 | 17,092,466 | +0.13(+0.25%) |
Mar 17, 2016 | 49.80 | 50.23 | 49.72 | 49.87 | 9,236,291 | -0.10(-0.20%) |
Mar 16, 2016 | 49.11 | 50.09 | 49.11 | 49.97 | 9,635,111 | +0.49(+1.00%) |
Mar 15, 2016 | 48.84 | 49.54 | 48.73 | 49.47 | 8,870,634 | +0.36(+0.73%) |
Mar 14, 2016 | 48.22 | 49.22 | 48.15 | 49.11 | 10,810,497 | +0.89(+1.84%) |
Mar 11, 2016 | 48.65 | 48.65 | 47.37 | 48.23 | 18,506,310 | +0.06(+0.12%) |
Mar 10, 2016 | 48.16 | 48.45 | 47.67 | 48.17 | 8,386,680 | +0.38(+0.79%) |
Mar 09, 2016 | 48.39 | 48.55 | 47.56 | 47.79 | 11,623,722 | -0.44(-0.92%) |
Mar 08, 2016 | 48.22 | 48.76 | 47.95 | 48.24 | 9,703,820 | -0.34(-0.69%) |
Mar 07, 2016 | 48.94 | 49.13 | 47.99 | 48.57 | 10,990,798 | -0.59(-1.19%) |
Mar 04, 2016 | 49.52 | 49.57 | 48.76 | 49.16 | 9,964,856 | -0.28(-0.58%) |
Mar 03, 2016 | 49.51 | 49.58 | 48.74 | 49.44 | 9,866,198 | -0.44(-0.87%) |
Mar 02, 2016 | 50.10 | 50.25 | 49.27 | 49.88 | 10,575,442 | -0.40(-0.80%) |