Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 46.98 | 47.25 | 46.66 | 46.94 | 1,511,172 | +0.01(+0.01%) |
May 27, 2016 | 46.79 | 46.94 | 46.94 | 46.94 | 734,970 | +0.04(+0.08%) |
May 26, 2016 | 46.93 | 47.38 | 46.71 | 46.90 | 1,415,780 | +0.31(+0.66%) |
May 25, 2016 | 46.17 | 46.70 | 46.14 | 46.59 | 1,990,976 | +0.64(+1.40%) |
May 24, 2016 | 45.42 | 46.03 | 45.20 | 45.95 | 1,083,376 | +0.82(+1.83%) |
May 23, 2016 | 45.05 | 45.38 | 44.74 | 45.13 | 877,120 | -0.06(-0.12%) |
May 20, 2016 | 45.16 | 45.47 | 44.82 | 45.18 | 1,476,167 | +0.38(+0.84%) |
May 19, 2016 | 45.48 | 45.48 | 44.29 | 44.80 | 2,500,883 | -0.99(-2.15%) |
May 18, 2016 | 46.33 | 46.49 | 45.50 | 45.79 | 2,085,779 | -0.78(-1.67%) |
May 17, 2016 | 46.38 | 46.89 | 46.19 | 46.57 | 2,206,940 | +0.09(+0.20%) |
May 16, 2016 | 45.61 | 46.71 | 45.54 | 46.47 | 1,601,961 | +1.10(+2.42%) |
May 13, 2016 | 46.09 | 46.43 | 45.29 | 45.38 | 1,495,564 | -0.84(-1.81%) |
May 12, 2016 | 46.27 | 46.68 | 45.67 | 46.22 | 1,668,222 | +0.06(+0.12%) |
May 11, 2016 | 45.99 | 46.44 | 45.74 | 46.16 | 1,815,753 | +0.08(+0.18%) |
May 10, 2016 | 44.90 | 46.17 | 44.57 | 46.08 | 2,192,598 | +1.97(+4.47%) |
May 09, 2016 | 44.37 | 44.45 | 43.95 | 44.11 | 1,912,091 | -0.57(-1.27%) |
May 06, 2016 | 44.09 | 44.73 | 44.09 | 44.67 | 1,234,293 | +0.36(+0.80%) |
May 05, 2016 | 44.73 | 45.01 | 44.24 | 44.31 | 1,955,634 | -0.06(-0.14%) |
May 04, 2016 | 45.07 | 45.46 | 44.22 | 44.38 | 1,303,897 | -0.89(-1.96%) |
May 03, 2016 | 45.48 | 45.57 | 44.83 | 45.27 | 1,958,780 | -0.51(-1.11%) |
May 02, 2016 | 45.59 | 46.10 | 45.25 | 45.78 | 1,557,838 | -0.14(-0.30%) |
Apr 29, 2016 | 46.09 | 46.62 | 45.61 | 45.92 | 2,794,995 | -0.24(-0.51%) |
Apr 28, 2016 | 46.39 | 46.84 | 46.01 | 46.15 | 2,165,574 | -0.50(-1.06%) |
Apr 27, 2016 | 46.62 | 46.91 | 46.35 | 46.65 | 2,511,025 | +0.03(+0.07%) |
Apr 26, 2016 | 46.72 | 46.90 | 46.26 | 46.61 | 2,222,471 | -0.06(-0.13%) |
Apr 25, 2016 | 47.23 | 47.62 | 46.46 | 46.68 | 1,618,060 | -0.39(-0.83%) |
Apr 22, 2016 | 46.63 | 47.45 | 46.63 | 47.07 | 1,781,586 | +0.47(+1.00%) |
Apr 21, 2016 | 46.49 | 47.40 | 45.43 | 46.60 | 2,977,534 | -0.78(-1.65%) |
Apr 20, 2016 | 47.54 | 47.71 | 46.91 | 47.38 | 1,644,672 | -0.12(-0.25%) |
Apr 19, 2016 | 46.96 | 47.77 | 46.67 | 47.50 | 2,011,378 | +0.91(+1.95%) |
Apr 18, 2016 | 45.66 | 46.73 | 45.53 | 46.59 | 1,238,587 | +0.48(+1.05%) |
Apr 15, 2016 | 46.10 | 46.28 | 45.92 | 46.11 | 1,390,628 | -0.06(-0.12%) |
Apr 14, 2016 | 46.50 | 46.76 | 46.01 | 46.17 | 1,620,288 | -0.04(-0.09%) |
Apr 13, 2016 | 45.85 | 46.29 | 45.64 | 46.21 | 1,958,297 | +0.59(+1.29%) |
Apr 12, 2016 | 44.78 | 46.15 | 44.66 | 45.62 | 2,468,678 | +1.08(+2.42%) |
Apr 11, 2016 | 44.15 | 44.94 | 44.11 | 44.55 | 1,530,550 | +0.58(+1.32%) |
Apr 08, 2016 | 44.41 | 45.13 | 43.86 | 43.97 | 1,286,170 | +0.13(+0.30%) |
Apr 07, 2016 | 43.77 | 44.20 | 43.57 | 43.83 | 2,053,951 | -0.22(-0.51%) |
Apr 06, 2016 | 43.53 | 44.11 | 43.08 | 44.06 | 1,556,498 | +0.51(+1.17%) |
Apr 05, 2016 | 43.55 | 43.73 | 43.10 | 43.55 | 2,080,543 | -0.44(-1.00%) |
Apr 04, 2016 | 44.77 | 44.98 | 43.91 | 43.99 | 2,194,829 | -0.84(-1.87%) |
Apr 01, 2016 | 44.51 | 44.91 | 43.71 | 44.83 | 1,615,732 | -0.13(-0.30%) |
Mar 31, 2016 | 45.03 | 45.16 | 44.54 | 44.96 | 1,475,995 | +0.00(+0.00%) |
Mar 30, 2016 | 45.60 | 45.78 | 44.78 | 44.96 | 1,468,243 | -0.22(-0.48%) |
Mar 29, 2016 | 44.55 | 45.19 | 44.41 | 45.17 | 1,498,133 | +0.28(+0.62%) |
Mar 28, 2016 | 45.17 | 45.31 | 44.63 | 44.90 | 879,787 | -0.26(-0.57%) |
Mar 24, 2016 | 44.99 | 45.15 | 45.15 | 45.15 | 1,272,638 | -0.09(-0.20%) |
Mar 23, 2016 | 46.12 | 46.26 | 45.16 | 45.24 | 1,412,474 | -1.09(-2.35%) |
Mar 22, 2016 | 45.87 | 46.49 | 45.78 | 46.33 | 2,059,439 | +0.10(+0.23%) |
Mar 21, 2016 | 45.58 | 46.28 | 45.41 | 46.23 | 1,461,219 | +0.09(+0.20%) |
Mar 18, 2016 | 45.91 | 46.54 | 45.79 | 46.14 | 2,460,925 | +0.30(+0.66%) |
Mar 17, 2016 | 44.59 | 46.43 | 44.59 | 45.84 | 4,556,326 | +1.31(+2.93%) |
Mar 16, 2016 | 42.97 | 44.60 | 42.92 | 44.53 | 2,534,207 | +1.56(+3.63%) |
Mar 15, 2016 | 41.23 | 43.07 | 41.17 | 42.97 | 3,440,643 | -0.59(-1.36%) |
Mar 14, 2016 | 43.61 | 44.00 | 43.34 | 43.57 | 1,397,618 | -0.31(-0.70%) |
Mar 11, 2016 | 43.20 | 44.01 | 43.02 | 43.87 | 2,130,132 | +1.24(+2.90%) |
Mar 10, 2016 | 43.36 | 43.39 | 42.19 | 42.64 | 2,444,749 | -0.77(-1.77%) |
Mar 09, 2016 | 44.13 | 44.29 | 42.88 | 43.41 | 2,684,790 | -0.71(-1.60%) |
Mar 08, 2016 | 45.02 | 45.16 | 44.07 | 44.11 | 2,612,224 | -1.47(-3.22%) |
Mar 07, 2016 | 43.99 | 45.68 | 43.99 | 45.58 | 2,527,147 | +1.41(+3.20%) |
Mar 04, 2016 | 43.84 | 44.62 | 43.46 | 44.17 | 1,616,996 | +0.52(+1.20%) |
Mar 03, 2016 | 43.78 | 44.09 | 43.46 | 43.64 | 2,176,539 | -0.08(-0.18%) |
Mar 02, 2016 | 43.08 | 43.90 | 43.07 | 43.72 | 3,698,638 | +0.20(+0.47%) |