Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 45.54 | 45.69 | 45.11 | 45.49 | 4,320,146 | -0.06(-0.13%) |
May 27, 2016 | 45.40 | 45.54 | 45.54 | 45.54 | 1,258,833 | +0.24(+0.53%) |
May 26, 2016 | 45.51 | 45.56 | 45.20 | 45.30 | 1,738,328 | -0.06(-0.13%) |
May 25, 2016 | 45.11 | 45.56 | 44.85 | 45.36 | 2,787,395 | +0.05(+0.11%) |
May 24, 2016 | 44.95 | 45.41 | 44.86 | 45.31 | 2,058,787 | +0.53(+1.19%) |
May 23, 2016 | 44.91 | 45.25 | 44.71 | 44.78 | 2,686,024 | -0.07(-0.15%) |
May 20, 2016 | 44.09 | 44.90 | 43.91 | 44.84 | 3,001,997 | +0.85(+1.92%) |
May 19, 2016 | 44.02 | 44.61 | 43.53 | 44.00 | 3,092,864 | +0.08(+0.18%) |
May 18, 2016 | 43.93 | 44.18 | 43.49 | 43.92 | 2,810,421 | -0.18(-0.40%) |
May 17, 2016 | 44.26 | 44.60 | 43.89 | 44.09 | 2,522,254 | -0.22(-0.49%) |
May 16, 2016 | 43.92 | 44.52 | 43.62 | 44.31 | 2,409,260 | +0.57(+1.30%) |
May 13, 2016 | 44.25 | 44.49 | 43.42 | 43.74 | 3,582,127 | -0.66(-1.50%) |
May 12, 2016 | 44.60 | 44.66 | 43.80 | 44.41 | 6,132,091 | +0.12(+0.28%) |
May 11, 2016 | 46.46 | 46.60 | 44.28 | 44.28 | 8,462,379 | -3.12(-6.58%) |
May 10, 2016 | 47.22 | 47.81 | 47.16 | 47.40 | 3,067,234 | +0.26(+0.54%) |
May 09, 2016 | 46.58 | 47.25 | 46.45 | 47.14 | 2,334,918 | +0.48(+1.03%) |
May 06, 2016 | 46.55 | 46.71 | 46.11 | 46.66 | 2,605,569 | +0.07(+0.14%) |
May 05, 2016 | 46.82 | 46.92 | 46.43 | 46.60 | 4,680,858 | -0.42(-0.88%) |
May 04, 2016 | 47.20 | 47.33 | 46.59 | 47.01 | 5,832,882 | -0.36(-0.77%) |
May 03, 2016 | 47.27 | 48.40 | 47.14 | 47.38 | 10,243,206 | +0.19(+0.40%) |
May 02, 2016 | 45.61 | 47.21 | 45.25 | 47.19 | 4,720,144 | +1.17(+2.54%) |
Apr 29, 2016 | 46.63 | 46.67 | 44.92 | 46.02 | 5,286,005 | +0.28(+0.62%) |
Apr 28, 2016 | 46.54 | 46.60 | 45.61 | 45.73 | 3,812,799 | -0.94(-2.02%) |
Apr 27, 2016 | 46.81 | 46.85 | 46.39 | 46.68 | 3,213,792 | -0.09(-0.19%) |
Apr 26, 2016 | 46.16 | 46.89 | 46.16 | 46.76 | 1,936,361 | +0.50(+1.09%) |
Apr 25, 2016 | 46.16 | 46.41 | 45.81 | 46.26 | 2,031,165 | -0.50(-1.08%) |
Apr 22, 2016 | 46.90 | 47.22 | 46.47 | 46.76 | 2,125,157 | +0.08(+0.17%) |
Apr 21, 2016 | 47.75 | 47.81 | 46.58 | 46.68 | 2,638,834 | -0.49(-1.04%) |
Apr 20, 2016 | 47.08 | 47.68 | 46.98 | 47.17 | 2,056,265 | +0.17(+0.36%) |
Apr 19, 2016 | 47.32 | 47.53 | 46.74 | 47.00 | 2,171,547 | -0.11(-0.23%) |
Apr 18, 2016 | 46.74 | 47.16 | 46.58 | 47.11 | 1,394,341 | +0.34(+0.72%) |
Apr 15, 2016 | 46.49 | 46.84 | 46.27 | 46.78 | 1,923,395 | +0.31(+0.66%) |
Apr 14, 2016 | 46.71 | 46.87 | 46.28 | 46.47 | 1,280,035 | -0.10(-0.22%) |
Apr 13, 2016 | 45.95 | 46.59 | 45.74 | 46.57 | 1,682,941 | +0.91(+1.98%) |
Apr 12, 2016 | 45.22 | 45.78 | 44.74 | 45.67 | 1,699,336 | +0.47(+1.03%) |
Apr 11, 2016 | 45.79 | 46.00 | 45.19 | 45.20 | 1,693,150 | -0.50(-1.10%) |
Apr 08, 2016 | 46.95 | 46.97 | 45.46 | 45.71 | 2,436,604 | -1.01(-2.17%) |
Apr 07, 2016 | 46.29 | 46.76 | 46.26 | 46.72 | 2,338,838 | -0.11(-0.23%) |
Apr 06, 2016 | 46.30 | 46.88 | 45.98 | 46.83 | 1,744,875 | +0.55(+1.20%) |
Apr 05, 2016 | 46.66 | 46.85 | 46.11 | 46.27 | 1,993,104 | -0.50(-1.06%) |
Apr 04, 2016 | 47.67 | 47.74 | 46.68 | 46.77 | 2,111,140 | -0.85(-1.78%) |
Apr 01, 2016 | 47.15 | 47.73 | 46.81 | 47.62 | 1,647,430 | +0.35(+0.74%) |
Mar 31, 2016 | 47.65 | 48.04 | 47.13 | 47.27 | 2,394,288 | -0.35(-0.74%) |
Mar 30, 2016 | 47.65 | 47.84 | 47.35 | 47.62 | 1,878,622 | +0.23(+0.48%) |
Mar 29, 2016 | 47.06 | 47.46 | 46.92 | 47.39 | 1,946,822 | +0.40(+0.85%) |
Mar 28, 2016 | 46.85 | 47.16 | 46.68 | 46.99 | 2,116,125 | +0.23(+0.48%) |
Mar 24, 2016 | 47.03 | 46.76 | 46.76 | 46.76 | 2,808,673 | -0.26(-0.54%) |
Mar 23, 2016 | 47.44 | 47.46 | 46.84 | 47.02 | 3,869,673 | -0.66(-1.39%) |
Mar 22, 2016 | 48.06 | 48.27 | 47.30 | 47.68 | 3,135,834 | -0.85(-1.76%) |
Mar 21, 2016 | 48.53 | 48.81 | 48.39 | 48.54 | 1,920,381 | +0.00(+0.00%) |
Mar 18, 2016 | 48.52 | 48.84 | 48.35 | 48.54 | 4,603,925 | +0.07(+0.15%) |
Mar 17, 2016 | 47.58 | 48.54 | 47.34 | 48.46 | 3,195,185 | +0.72(+1.51%) |
Mar 16, 2016 | 47.92 | 48.03 | 47.40 | 47.74 | 2,800,865 | -0.22(-0.46%) |
Mar 15, 2016 | 47.83 | 48.16 | 47.51 | 47.96 | 2,470,169 | -0.05(-0.11%) |
Mar 14, 2016 | 48.19 | 48.43 | 47.99 | 48.01 | 2,584,061 | -0.42(-0.86%) |
Mar 11, 2016 | 48.07 | 48.69 | 47.97 | 48.43 | 2,362,436 | +0.80(+1.69%) |
Mar 10, 2016 | 47.57 | 47.83 | 46.87 | 47.62 | 2,480,037 | +0.30(+0.63%) |
Mar 09, 2016 | 47.79 | 47.79 | 46.96 | 47.33 | 3,158,783 | -0.10(-0.22%) |
Mar 08, 2016 | 47.60 | 47.97 | 47.32 | 47.43 | 4,217,571 | -0.65(-1.35%) |
Mar 07, 2016 | 47.46 | 48.32 | 47.26 | 48.08 | 4,095,521 | +0.34(+0.72%) |
Mar 04, 2016 | 48.08 | 48.44 | 47.36 | 47.73 | 5,570,070 | -0.41(-0.85%) |
Mar 03, 2016 | 48.16 | 48.51 | 47.73 | 48.14 | 3,269,101 | +0.04(+0.08%) |
Mar 02, 2016 | 48.27 | 48.70 | 47.67 | 48.11 | 4,215,489 | -0.34(-0.70%) |