Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 47.93 | 48.39 | 47.79 | 48.31 | 4,505,035 | +0.31(+0.65%) |
May 27, 2016 | 47.96 | 48.00 | 48.00 | 48.00 | 2,861,315 | -0.02(-0.03%) |
May 26, 2016 | 47.28 | 48.05 | 47.26 | 48.01 | 4,390,977 | +0.67(+1.42%) |
May 25, 2016 | 47.24 | 47.60 | 47.02 | 47.34 | 3,226,129 | -0.15(-0.31%) |
May 24, 2016 | 47.21 | 47.62 | 47.05 | 47.49 | 3,065,849 | +0.51(+1.08%) |
May 23, 2016 | 47.62 | 47.67 | 46.95 | 46.98 | 3,377,861 | -0.63(-1.33%) |
May 20, 2016 | 47.80 | 47.84 | 47.28 | 47.62 | 2,982,753 | -0.04(-0.08%) |
May 19, 2016 | 47.16 | 47.67 | 46.73 | 47.66 | 3,844,876 | +0.41(+0.87%) |
May 18, 2016 | 47.79 | 48.16 | 47.00 | 47.25 | 5,892,251 | -0.90(-1.88%) |
May 17, 2016 | 49.16 | 49.16 | 47.90 | 48.15 | 4,571,186 | -1.06(-2.15%) |
May 16, 2016 | 48.84 | 49.24 | 48.53 | 49.21 | 3,137,271 | +0.24(+0.49%) |
May 13, 2016 | 48.94 | 49.11 | 48.45 | 48.97 | 3,726,538 | -0.04(-0.08%) |
May 12, 2016 | 48.60 | 49.15 | 48.35 | 49.01 | 2,875,299 | +0.34(+0.69%) |
May 11, 2016 | 48.55 | 48.77 | 48.16 | 48.67 | 2,814,624 | +0.12(+0.25%) |
May 10, 2016 | 48.92 | 48.93 | 48.45 | 48.55 | 3,694,448 | -0.18(-0.37%) |
May 09, 2016 | 48.23 | 48.80 | 48.01 | 48.73 | 5,269,544 | +0.54(+1.13%) |
May 06, 2016 | 48.21 | 48.35 | 47.51 | 48.19 | 4,273,279 | -0.02(-0.05%) |
May 05, 2016 | 48.24 | 48.81 | 47.93 | 48.21 | 3,804,952 | -0.18(-0.37%) |
May 04, 2016 | 47.64 | 48.62 | 47.48 | 48.39 | 4,778,600 | +0.66(+1.38%) |
May 03, 2016 | 47.59 | 47.88 | 47.41 | 47.73 | 6,039,072 | +0.10(+0.22%) |
May 02, 2016 | 47.06 | 47.67 | 46.92 | 47.62 | 6,794,712 | +0.64(+1.35%) |
Apr 29, 2016 | 46.42 | 47.08 | 45.94 | 46.99 | 4,044,633 | +0.33(+0.70%) |
Apr 28, 2016 | 45.77 | 46.92 | 45.45 | 46.66 | 6,770,938 | -0.64(-1.36%) |
Apr 27, 2016 | 46.62 | 47.67 | 46.54 | 47.31 | 5,362,014 | +0.76(+1.64%) |
Apr 26, 2016 | 46.56 | 46.80 | 46.42 | 46.54 | 2,672,489 | +0.07(+0.14%) |
Apr 25, 2016 | 46.38 | 46.50 | 46.22 | 46.48 | 3,337,347 | +0.05(+0.11%) |
Apr 22, 2016 | 46.25 | 46.61 | 46.13 | 46.42 | 4,135,307 | +0.36(+0.77%) |
Apr 21, 2016 | 47.06 | 47.06 | 45.88 | 46.07 | 6,119,763 | -1.07(-2.26%) |
Apr 20, 2016 | 48.73 | 48.92 | 47.03 | 47.14 | 6,284,664 | -1.58(-3.25%) |
Apr 19, 2016 | 49.11 | 49.16 | 48.48 | 48.72 | 3,542,435 | -0.30(-0.60%) |
Apr 18, 2016 | 48.87 | 49.07 | 48.46 | 49.01 | 2,374,727 | +0.14(+0.29%) |
Apr 15, 2016 | 48.67 | 48.97 | 48.53 | 48.87 | 2,649,917 | +0.34(+0.70%) |
Apr 14, 2016 | 48.55 | 48.82 | 48.44 | 48.53 | 1,516,648 | -0.15(-0.30%) |
Apr 13, 2016 | 49.13 | 49.13 | 48.40 | 48.68 | 2,626,390 | -0.38(-0.78%) |
Apr 12, 2016 | 48.65 | 49.12 | 48.56 | 49.07 | 2,396,964 | +0.47(+0.96%) |
Apr 11, 2016 | 48.87 | 49.18 | 48.54 | 48.60 | 2,269,688 | -0.24(-0.50%) |
Apr 08, 2016 | 48.74 | 49.10 | 48.64 | 48.84 | 2,889,121 | +0.38(+0.78%) |
Apr 07, 2016 | 48.44 | 48.82 | 48.37 | 48.47 | 2,058,935 | -0.10(-0.20%) |
Apr 06, 2016 | 48.34 | 48.61 | 48.08 | 48.56 | 2,735,613 | +0.17(+0.35%) |
Apr 05, 2016 | 49.24 | 49.30 | 48.36 | 48.39 | 3,487,798 | -0.87(-1.77%) |
Apr 04, 2016 | 49.63 | 49.72 | 48.99 | 49.27 | 2,426,376 | -0.32(-0.64%) |
Apr 01, 2016 | 48.91 | 49.68 | 48.90 | 49.58 | 2,835,022 | +0.45(+0.92%) |
Mar 31, 2016 | 48.84 | 49.20 | 48.67 | 49.13 | 3,952,473 | +0.28(+0.58%) |
Mar 30, 2016 | 48.90 | 49.11 | 48.62 | 48.85 | 3,079,210 | -0.01(-0.02%) |
Mar 29, 2016 | 48.20 | 48.89 | 47.96 | 48.86 | 4,724,412 | +0.76(+1.58%) |
Mar 28, 2016 | 48.39 | 48.66 | 48.01 | 48.10 | 4,436,169 | -0.04(-0.09%) |
Mar 24, 2016 | 48.11 | 48.14 | 48.14 | 48.14 | 5,385,332 | -0.01(-0.03%) |
Mar 23, 2016 | 47.83 | 48.32 | 47.65 | 48.16 | 5,003,809 | +0.23(+0.48%) |
Mar 22, 2016 | 48.10 | 48.35 | 47.78 | 47.93 | 3,746,533 | -0.02(-0.05%) |
Mar 21, 2016 | 47.65 | 48.12 | 47.37 | 47.95 | 3,096,565 | +0.01(+0.02%) |
Mar 18, 2016 | 48.57 | 48.60 | 47.93 | 47.94 | 6,864,320 | -0.47(-0.98%) |
Mar 17, 2016 | 48.24 | 48.56 | 47.99 | 48.42 | 3,208,396 | +0.22(+0.46%) |
Mar 16, 2016 | 47.60 | 48.28 | 47.16 | 48.19 | 3,929,967 | +0.53(+1.12%) |
Mar 15, 2016 | 47.55 | 47.88 | 47.26 | 47.66 | 2,161,152 | +0.14(+0.30%) |
Mar 14, 2016 | 47.28 | 47.64 | 47.15 | 47.52 | 2,081,860 | -0.01(-0.02%) |
Mar 11, 2016 | 47.77 | 47.87 | 47.42 | 47.53 | 2,830,856 | +0.07(+0.16%) |
Mar 10, 2016 | 47.58 | 47.68 | 46.97 | 47.45 | 2,637,363 | -0.13(-0.26%) |
Mar 09, 2016 | 47.12 | 47.82 | 47.02 | 47.58 | 3,140,893 | +0.51(+1.08%) |
Mar 08, 2016 | 46.79 | 47.30 | 46.55 | 47.07 | 3,650,656 | +0.27(+0.59%) |
Mar 07, 2016 | 46.18 | 46.91 | 46.00 | 46.79 | 3,958,173 | +0.60(+1.30%) |
Mar 04, 2016 | 45.48 | 46.40 | 45.15 | 46.20 | 5,213,645 | +0.49(+1.07%) |
Mar 03, 2016 | 45.71 | 45.77 | 44.89 | 45.71 | 5,242,327 | -0.09(-0.19%) |
Mar 02, 2016 | 45.51 | 45.85 | 44.51 | 45.80 | 3,786,371 | +0.12(+0.26%) |