Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 48.88 | 48.96 | 48.52 | 48.65 | 1,675,199 | -0.12(-0.25%) |
May 27, 2016 | 48.67 | 48.77 | 48.77 | 48.77 | 1,317,744 | +0.05(+0.11%) |
May 26, 2016 | 48.71 | 48.80 | 48.61 | 48.72 | 1,440,200 | +0.09(+0.19%) |
May 25, 2016 | 48.44 | 48.74 | 48.44 | 48.63 | 2,693,669 | +0.40(+0.83%) |
May 24, 2016 | 47.83 | 48.30 | 47.83 | 48.23 | 3,103,747 | +0.63(+1.33%) |
May 23, 2016 | 47.66 | 47.74 | 47.55 | 47.60 | 1,131,582 | -0.11(-0.23%) |
May 20, 2016 | 47.63 | 47.81 | 47.60 | 47.71 | 1,135,453 | +0.32(+0.68%) |
May 19, 2016 | 47.37 | 47.43 | 47.08 | 47.38 | 1,935,586 | -0.22(-0.47%) |
May 18, 2016 | 47.60 | 48.00 | 47.35 | 47.60 | 2,586,829 | -0.06(-0.13%) |
May 17, 2016 | 48.07 | 48.07 | 47.54 | 47.66 | 1,562,163 | -0.37(-0.76%) |
May 16, 2016 | 47.66 | 48.13 | 47.58 | 48.03 | 5,115,608 | +0.57(+1.21%) |
May 13, 2016 | 47.72 | 47.90 | 47.39 | 47.46 | 1,369,205 | -0.54(-1.12%) |
May 12, 2016 | 48.27 | 48.28 | 47.71 | 48.00 | 1,590,651 | -0.01(-0.02%) |
May 11, 2016 | 48.16 | 48.32 | 47.98 | 48.01 | 2,365,284 | -0.35(-0.72%) |
May 10, 2016 | 47.92 | 48.36 | 47.92 | 48.36 | 1,866,209 | +0.68(+1.43%) |
May 09, 2016 | 47.77 | 47.89 | 47.60 | 47.67 | 1,041,581 | -0.11(-0.23%) |
May 06, 2016 | 47.41 | 47.78 | 47.37 | 47.78 | 2,157,107 | +0.14(+0.29%) |
May 05, 2016 | 47.75 | 47.85 | 47.50 | 47.65 | 1,964,095 | +0.01(+0.02%) |
May 04, 2016 | 47.79 | 47.93 | 47.53 | 47.64 | 2,741,295 | -0.45(-0.94%) |
May 03, 2016 | 48.21 | 48.35 | 48.00 | 48.09 | 2,857,863 | -0.70(-1.43%) |
May 02, 2016 | 48.69 | 48.82 | 48.52 | 48.79 | 1,982,372 | +0.30(+0.62%) |
Apr 29, 2016 | 48.60 | 48.66 | 48.19 | 48.49 | 1,983,600 | -0.21(-0.44%) |
Apr 28, 2016 | 48.82 | 49.16 | 48.59 | 48.71 | 1,705,698 | -0.45(-0.92%) |
Apr 27, 2016 | 48.94 | 49.26 | 48.86 | 49.16 | 1,263,583 | +0.08(+0.16%) |
Apr 26, 2016 | 49.06 | 49.15 | 48.92 | 49.08 | 1,507,754 | +0.17(+0.35%) |
Apr 25, 2016 | 48.88 | 48.94 | 48.74 | 48.91 | 957,928 | -0.18(-0.37%) |
Apr 22, 2016 | 49.00 | 49.18 | 48.88 | 49.09 | 973,809 | -0.01(-0.02%) |
Apr 21, 2016 | 49.34 | 49.38 | 49.00 | 49.10 | 1,081,009 | -0.24(-0.48%) |
Apr 20, 2016 | 49.30 | 49.55 | 49.19 | 49.34 | 1,605,862 | -0.04(-0.09%) |
Apr 19, 2016 | 49.17 | 49.43 | 49.14 | 49.38 | 1,541,964 | +0.46(+0.94%) |
Apr 18, 2016 | 48.45 | 48.93 | 48.39 | 48.92 | 1,379,608 | +0.35(+0.72%) |
Apr 15, 2016 | 48.59 | 48.66 | 48.51 | 48.57 | 3,342,902 | -0.08(-0.16%) |
Apr 14, 2016 | 48.65 | 48.75 | 48.54 | 48.65 | 1,692,008 | +0.07(+0.14%) |
Apr 13, 2016 | 48.37 | 48.62 | 48.36 | 48.58 | 1,956,148 | +0.58(+1.21%) |
Apr 12, 2016 | 47.54 | 48.07 | 47.42 | 48.00 | 1,576,920 | +0.60(+1.26%) |
Apr 11, 2016 | 47.70 | 47.85 | 47.39 | 47.40 | 1,548,777 | -0.02(-0.04%) |
Apr 08, 2016 | 47.45 | 47.64 | 47.26 | 47.42 | 3,984,651 | +0.50(+1.06%) |
Apr 07, 2016 | 47.21 | 47.31 | 46.78 | 46.92 | 2,490,108 | -0.61(-1.28%) |
Apr 06, 2016 | 47.03 | 47.57 | 46.96 | 47.53 | 2,932,507 | +0.56(+1.20%) |
Apr 05, 2016 | 47.05 | 47.14 | 46.92 | 46.96 | 1,559,133 | -0.68(-1.43%) |
Apr 04, 2016 | 47.84 | 47.91 | 47.56 | 47.65 | 1,282,351 | -0.17(-0.36%) |
Apr 01, 2016 | 47.25 | 47.84 | 47.17 | 47.82 | 4,464,979 | -0.03(-0.07%) |
Mar 31, 2016 | 48.01 | 48.10 | 47.83 | 47.85 | 4,121,036 | -0.23(-0.48%) |
Mar 30, 2016 | 48.01 | 48.29 | 47.98 | 48.08 | 1,371,274 | +0.30(+0.63%) |
Mar 29, 2016 | 47.08 | 47.80 | 47.01 | 47.78 | 3,467,697 | +0.50(+1.05%) |
Mar 28, 2016 | 47.32 | 47.36 | 47.13 | 47.29 | 1,192,290 | +0.15(+0.31%) |
Mar 24, 2016 | 46.91 | 47.14 | 47.14 | 47.14 | 1,301,577 | -0.10(-0.22%) |
Mar 23, 2016 | 47.56 | 47.59 | 47.22 | 47.25 | 2,516,497 | -0.50(-1.04%) |
Mar 22, 2016 | 47.55 | 47.86 | 47.47 | 47.74 | 1,733,265 | -0.06(-0.13%) |
Mar 21, 2016 | 47.65 | 47.87 | 47.61 | 47.80 | 1,293,895 | +0.00(+0.00%) |
Mar 18, 2016 | 47.77 | 47.89 | 47.68 | 47.80 | 1,327,962 | +0.09(+0.20%) |
Mar 17, 2016 | 47.31 | 47.82 | 47.21 | 47.71 | 2,704,776 | +0.42(+0.88%) |
Mar 16, 2016 | 46.61 | 47.35 | 46.61 | 47.29 | 1,670,297 | +0.44(+0.95%) |
Mar 15, 2016 | 46.82 | 46.86 | 46.66 | 46.84 | 2,597,082 | -0.31(-0.65%) |
Mar 14, 2016 | 47.07 | 47.26 | 47.01 | 47.15 | 1,674,793 | -0.10(-0.22%) |
Mar 11, 2016 | 46.86 | 47.27 | 46.86 | 47.25 | 1,855,498 | +0.93(+2.01%) |
Mar 10, 2016 | 46.55 | 46.80 | 45.87 | 46.32 | 1,727,762 | -0.03(-0.06%) |
Mar 09, 2016 | 46.28 | 46.43 | 46.17 | 46.35 | 1,079,375 | +0.25(+0.54%) |
Mar 08, 2016 | 46.32 | 46.38 | 46.06 | 46.10 | 2,956,839 | -0.50(-1.08%) |
Mar 07, 2016 | 46.28 | 46.74 | 46.21 | 46.61 | 1,354,253 | +0.03(+0.07%) |
Mar 04, 2016 | 46.41 | 46.79 | 46.31 | 46.57 | 1,724,718 | +0.29(+0.63%) |
Mar 03, 2016 | 45.98 | 46.29 | 45.88 | 46.28 | 1,523,680 | +0.34(+0.74%) |
Mar 02, 2016 | 45.64 | 45.97 | 45.51 | 45.94 | 1,634,218 | +0.29(+0.64%) |