Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 45.85 | 46.00 | 45.41 | 45.79 | 4,291,515 | -0.06(-0.13%) |
May 27, 2016 | 45.70 | 45.85 | 45.85 | 45.85 | 1,250,490 | +0.24(+0.53%) |
May 26, 2016 | 45.81 | 45.86 | 45.50 | 45.61 | 1,726,808 | -0.06(-0.13%) |
May 25, 2016 | 45.41 | 45.86 | 45.15 | 45.66 | 2,768,922 | +0.05(+0.11%) |
May 24, 2016 | 45.25 | 45.72 | 45.16 | 45.61 | 2,045,143 | +0.54(+1.19%) |
May 23, 2016 | 45.21 | 45.55 | 45.01 | 45.08 | 2,668,223 | -0.07(-0.15%) |
May 20, 2016 | 44.39 | 45.20 | 44.20 | 45.14 | 2,982,102 | +0.85(+1.92%) |
May 19, 2016 | 44.31 | 44.91 | 43.82 | 44.29 | 3,072,366 | +0.08(+0.18%) |
May 18, 2016 | 44.22 | 44.47 | 43.78 | 44.21 | 2,791,795 | -0.18(-0.40%) |
May 17, 2016 | 44.56 | 44.89 | 44.18 | 44.39 | 2,505,538 | -0.22(-0.49%) |
May 16, 2016 | 44.22 | 44.82 | 43.92 | 44.61 | 2,393,293 | +0.57(+1.30%) |
May 13, 2016 | 44.55 | 44.79 | 43.71 | 44.03 | 3,558,386 | -0.67(-1.50%) |
May 12, 2016 | 44.89 | 44.96 | 44.09 | 44.70 | 6,091,451 | +0.12(+0.28%) |
May 11, 2016 | 46.77 | 46.91 | 44.58 | 44.58 | 8,406,295 | -3.14(-6.58%) |
May 10, 2016 | 47.53 | 48.13 | 47.47 | 47.71 | 3,046,906 | +0.26(+0.54%) |
May 09, 2016 | 46.89 | 47.57 | 46.76 | 47.46 | 2,319,444 | +0.48(+1.03%) |
May 06, 2016 | 46.86 | 47.02 | 46.41 | 46.97 | 2,588,300 | +0.07(+0.14%) |
May 05, 2016 | 47.13 | 47.23 | 46.74 | 46.91 | 4,649,836 | -0.42(-0.88%) |
May 04, 2016 | 47.52 | 47.65 | 46.90 | 47.33 | 5,794,225 | -0.37(-0.77%) |
May 03, 2016 | 47.58 | 48.72 | 47.45 | 47.69 | 10,175,320 | +0.19(+0.40%) |
May 02, 2016 | 45.91 | 47.52 | 45.55 | 47.50 | 4,688,861 | +1.18(+2.54%) |
Apr 29, 2016 | 46.94 | 46.98 | 45.22 | 46.33 | 5,250,972 | +0.29(+0.62%) |
Apr 28, 2016 | 46.86 | 46.91 | 45.91 | 46.04 | 3,787,530 | -0.95(-2.02%) |
Apr 27, 2016 | 47.13 | 47.16 | 46.70 | 46.99 | 3,192,492 | -0.09(-0.19%) |
Apr 26, 2016 | 46.47 | 47.21 | 46.47 | 47.08 | 1,923,527 | +0.51(+1.09%) |
Apr 25, 2016 | 46.47 | 46.72 | 46.11 | 46.57 | 2,017,703 | -0.51(-1.08%) |
Apr 22, 2016 | 47.22 | 47.54 | 46.78 | 47.08 | 2,111,072 | +0.08(+0.17%) |
Apr 21, 2016 | 48.07 | 48.13 | 46.89 | 46.99 | 2,621,346 | -0.49(-1.04%) |
Apr 20, 2016 | 47.40 | 48.00 | 47.30 | 47.49 | 2,042,637 | +0.17(+0.36%) |
Apr 19, 2016 | 47.63 | 47.85 | 47.05 | 47.32 | 2,157,155 | -0.11(-0.23%) |
Apr 18, 2016 | 47.05 | 47.47 | 46.89 | 47.43 | 1,385,100 | +0.34(+0.72%) |
Apr 15, 2016 | 46.80 | 47.16 | 46.58 | 47.09 | 1,910,648 | +0.31(+0.66%) |
Apr 14, 2016 | 47.02 | 47.18 | 46.59 | 46.78 | 1,271,552 | -0.10(-0.22%) |
Apr 13, 2016 | 46.26 | 46.90 | 46.04 | 46.88 | 1,671,788 | +0.91(+1.98%) |
Apr 12, 2016 | 45.53 | 46.08 | 45.04 | 45.97 | 1,688,074 | +0.47(+1.03%) |
Apr 11, 2016 | 46.10 | 46.31 | 45.50 | 45.50 | 1,681,929 | -0.51(-1.10%) |
Apr 08, 2016 | 47.26 | 47.28 | 45.76 | 46.01 | 2,420,456 | -1.02(-2.17%) |
Apr 07, 2016 | 46.60 | 47.08 | 46.57 | 47.03 | 2,323,337 | -0.11(-0.23%) |
Apr 06, 2016 | 46.61 | 47.19 | 46.29 | 47.14 | 1,733,311 | +0.56(+1.20%) |
Apr 05, 2016 | 46.97 | 47.16 | 46.42 | 46.58 | 1,979,895 | -0.50(-1.06%) |
Apr 04, 2016 | 47.99 | 48.06 | 46.99 | 47.08 | 2,097,148 | -0.85(-1.78%) |
Apr 01, 2016 | 47.46 | 48.05 | 47.13 | 47.94 | 1,636,512 | +0.35(+0.74%) |
Mar 31, 2016 | 47.97 | 48.36 | 47.44 | 47.58 | 2,378,420 | -0.35(-0.74%) |
Mar 30, 2016 | 47.96 | 48.16 | 47.66 | 47.94 | 1,866,172 | +0.23(+0.48%) |
Mar 29, 2016 | 47.38 | 47.78 | 47.23 | 47.71 | 1,933,920 | +0.40(+0.85%) |
Mar 28, 2016 | 47.16 | 47.48 | 46.99 | 47.30 | 2,102,101 | +0.23(+0.48%) |
Mar 24, 2016 | 47.34 | 47.08 | 47.08 | 47.08 | 2,790,058 | -0.26(-0.54%) |
Mar 23, 2016 | 47.76 | 47.78 | 47.16 | 47.33 | 3,844,027 | -0.67(-1.39%) |
Mar 22, 2016 | 48.38 | 48.59 | 47.62 | 48.00 | 3,115,051 | -0.86(-1.76%) |
Mar 21, 2016 | 48.85 | 49.13 | 48.71 | 48.86 | 1,907,654 | +0.00(+0.00%) |
Mar 18, 2016 | 48.85 | 49.16 | 48.67 | 48.86 | 4,573,413 | +0.07(+0.15%) |
Mar 17, 2016 | 47.90 | 48.86 | 47.66 | 48.79 | 3,174,009 | +0.73(+1.51%) |
Mar 16, 2016 | 48.24 | 48.35 | 47.71 | 48.06 | 2,782,302 | -0.22(-0.46%) |
Mar 15, 2016 | 48.15 | 48.49 | 47.83 | 48.28 | 2,453,798 | -0.05(-0.11%) |
Mar 14, 2016 | 48.51 | 48.75 | 48.31 | 48.33 | 2,566,935 | -0.42(-0.86%) |
Mar 11, 2016 | 48.39 | 49.02 | 48.29 | 48.75 | 2,346,779 | +0.81(+1.69%) |
Mar 10, 2016 | 47.89 | 48.15 | 47.18 | 47.94 | 2,463,601 | +0.30(+0.63%) |
Mar 09, 2016 | 48.10 | 48.10 | 47.27 | 47.64 | 3,137,848 | -0.10(-0.22%) |
Mar 08, 2016 | 47.92 | 48.29 | 47.63 | 47.74 | 4,189,619 | -0.65(-1.35%) |
Mar 07, 2016 | 47.78 | 48.64 | 47.58 | 48.40 | 4,068,378 | +0.35(+0.72%) |
Mar 04, 2016 | 48.40 | 48.77 | 47.68 | 48.05 | 5,533,155 | -0.41(-0.85%) |
Mar 03, 2016 | 48.49 | 48.83 | 48.05 | 48.46 | 3,247,436 | +0.04(+0.08%) |
Mar 02, 2016 | 48.59 | 49.03 | 47.99 | 48.43 | 4,187,551 | -0.34(-0.70%) |