Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 46.64 | 46.71 | 46.12 | 46.23 | 32,123,036 | -0.22(-0.48%) |
May 27, 2016 | 46.42 | 46.45 | 46.45 | 46.45 | 20,288,456 | -0.05(-0.10%) |
May 26, 2016 | 46.55 | 46.60 | 46.39 | 46.50 | 26,663,952 | +0.13(+0.27%) |
May 25, 2016 | 46.23 | 46.47 | 46.21 | 46.37 | 44,944,700 | +0.48(+1.05%) |
May 24, 2016 | 45.54 | 45.98 | 45.53 | 45.89 | 36,496,136 | +0.66(+1.45%) |
May 23, 2016 | 45.22 | 45.36 | 45.15 | 45.23 | 23,776,400 | -0.15(-0.33%) |
May 20, 2016 | 45.39 | 45.50 | 45.29 | 45.38 | 29,520,836 | +0.37(+0.83%) |
May 19, 2016 | 45.07 | 45.15 | 44.88 | 45.01 | 34,064,596 | -0.32(-0.72%) |
May 18, 2016 | 45.37 | 45.81 | 45.17 | 45.34 | 44,605,808 | +0.02(+0.04%) |
May 17, 2016 | 45.57 | 45.72 | 45.27 | 45.32 | 31,716,884 | -0.33(-0.73%) |
May 16, 2016 | 45.27 | 45.68 | 45.24 | 45.65 | 30,938,594 | +0.54(+1.19%) |
May 13, 2016 | 45.23 | 45.42 | 44.99 | 45.12 | 24,058,822 | -0.47(-1.03%) |
May 12, 2016 | 45.99 | 46.00 | 45.38 | 45.58 | 22,277,800 | -0.02(-0.03%) |
May 11, 2016 | 45.69 | 45.88 | 45.60 | 45.60 | 25,483,330 | -0.40(-0.86%) |
May 10, 2016 | 45.69 | 45.99 | 45.65 | 45.99 | 26,939,418 | +0.65(+1.43%) |
May 09, 2016 | 45.55 | 45.64 | 45.32 | 45.34 | 22,531,320 | -0.09(-0.21%) |
May 06, 2016 | 45.12 | 45.46 | 45.08 | 45.44 | 27,147,384 | +0.13(+0.28%) |
May 05, 2016 | 45.38 | 45.50 | 45.17 | 45.31 | 27,215,984 | -0.09(-0.21%) |
May 04, 2016 | 45.55 | 45.62 | 45.27 | 45.41 | 25,524,588 | -0.53(-1.16%) |
May 03, 2016 | 46.25 | 46.26 | 45.87 | 45.94 | 31,931,856 | -0.77(-1.64%) |
May 02, 2016 | 46.64 | 46.78 | 46.50 | 46.71 | 31,831,114 | +0.44(+0.94%) |
Apr 29, 2016 | 46.50 | 46.57 | 46.10 | 46.27 | 34,906,668 | -0.20(-0.43%) |
Apr 28, 2016 | 46.55 | 46.93 | 46.37 | 46.47 | 31,827,512 | -0.64(-1.36%) |
Apr 27, 2016 | 46.94 | 47.21 | 46.87 | 47.11 | 16,485,137 | +0.03(+0.07%) |
Apr 26, 2016 | 47.09 | 47.17 | 46.93 | 47.08 | 19,772,272 | +0.17(+0.35%) |
Apr 25, 2016 | 46.91 | 46.95 | 46.74 | 46.91 | 17,070,628 | -0.24(-0.50%) |
Apr 22, 2016 | 47.08 | 47.23 | 46.95 | 47.15 | 21,798,844 | +0.02(+0.05%) |
Apr 21, 2016 | 47.34 | 47.38 | 47.04 | 47.13 | 24,163,318 | -0.29(-0.60%) |
Apr 20, 2016 | 47.35 | 47.64 | 47.27 | 47.41 | 18,187,216 | +0.04(+0.08%) |
Apr 19, 2016 | 47.27 | 47.47 | 47.19 | 47.37 | 30,624,040 | +0.81(+1.73%) |
Apr 18, 2016 | 46.10 | 46.61 | 46.07 | 46.56 | 25,508,242 | +0.40(+0.86%) |
Apr 15, 2016 | 46.24 | 46.33 | 46.16 | 46.17 | 22,171,732 | -0.10(-0.22%) |
Apr 14, 2016 | 46.36 | 46.45 | 46.19 | 46.27 | 33,898,408 | +0.15(+0.33%) |
Apr 13, 2016 | 46.04 | 46.22 | 45.94 | 46.12 | 32,306,638 | +0.72(+1.59%) |
Apr 12, 2016 | 45.09 | 45.49 | 44.83 | 45.40 | 31,777,250 | +0.67(+1.49%) |
Apr 11, 2016 | 45.00 | 45.19 | 44.73 | 44.73 | 19,750,216 | +0.02(+0.05%) |
Apr 08, 2016 | 44.75 | 44.87 | 44.60 | 44.71 | 23,314,254 | +0.84(+1.91%) |
Apr 07, 2016 | 44.16 | 44.28 | 43.77 | 43.87 | 25,073,146 | -0.65(-1.46%) |
Apr 06, 2016 | 43.96 | 44.55 | 43.89 | 44.52 | 25,843,320 | +0.71(+1.63%) |
Apr 05, 2016 | 43.89 | 43.95 | 43.74 | 43.81 | 25,507,480 | -0.88(-1.97%) |
Apr 04, 2016 | 44.90 | 44.96 | 44.63 | 44.69 | 21,438,336 | -0.10(-0.21%) |
Apr 01, 2016 | 44.34 | 44.84 | 44.29 | 44.78 | 38,383,308 | -0.48(-1.07%) |
Mar 31, 2016 | 45.50 | 45.61 | 45.24 | 45.27 | 47,145,784 | -0.45(-0.99%) |
Mar 30, 2016 | 45.76 | 45.98 | 45.65 | 45.72 | 23,992,026 | +0.34(+0.75%) |
Mar 29, 2016 | 44.68 | 45.40 | 44.57 | 45.38 | 28,256,842 | +0.48(+1.08%) |
Mar 28, 2016 | 44.93 | 44.96 | 44.78 | 44.89 | 23,350,074 | +0.27(+0.60%) |
Mar 24, 2016 | 44.36 | 44.62 | 44.62 | 44.62 | 23,142,196 | -0.30(-0.67%) |
Mar 23, 2016 | 45.27 | 45.28 | 44.86 | 44.92 | 23,097,154 | -0.46(-1.01%) |
Mar 22, 2016 | 45.10 | 45.46 | 45.06 | 45.38 | 20,111,760 | -0.08(-0.17%) |
Mar 21, 2016 | 45.42 | 45.57 | 45.32 | 45.46 | 22,257,366 | -0.07(-0.16%) |
Mar 18, 2016 | 45.54 | 45.69 | 45.47 | 45.53 | 38,809,328 | -0.08(-0.17%) |
Mar 17, 2016 | 45.29 | 45.70 | 45.14 | 45.61 | 22,612,006 | +0.35(+0.77%) |
Mar 16, 2016 | 44.53 | 45.31 | 44.53 | 45.27 | 32,090,816 | +0.40(+0.88%) |
Mar 15, 2016 | 44.83 | 44.88 | 44.70 | 44.87 | 24,808,842 | -0.43(-0.94%) |
Mar 14, 2016 | 45.33 | 45.42 | 45.19 | 45.30 | 20,145,168 | -0.10(-0.21%) |
Mar 11, 2016 | 45.04 | 45.42 | 45.00 | 45.39 | 30,779,548 | +1.16(+2.61%) |
Mar 10, 2016 | 44.66 | 44.95 | 43.88 | 44.24 | 35,543,216 | -0.07(-0.16%) |
Mar 09, 2016 | 44.34 | 44.43 | 44.19 | 44.31 | 19,531,762 | +0.17(+0.38%) |
Mar 08, 2016 | 44.39 | 44.39 | 44.09 | 44.14 | 21,332,274 | -0.44(-0.98%) |
Mar 07, 2016 | 44.17 | 44.73 | 44.15 | 44.58 | 30,366,464 | -0.06(-0.12%) |
Mar 04, 2016 | 44.62 | 44.87 | 44.51 | 44.63 | 28,730,864 | +0.32(+0.73%) |
Mar 03, 2016 | 44.00 | 44.33 | 43.96 | 44.31 | 26,656,662 | +0.43(+0.97%) |
Mar 02, 2016 | 43.55 | 43.91 | 43.46 | 43.88 | 28,474,802 | +0.30(+0.69%) |