Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 48.45 | 48.92 | 48.31 | 48.84 | 4,456,529 | +0.32(+0.65%) |
May 27, 2016 | 48.48 | 48.52 | 48.52 | 48.52 | 2,830,507 | -0.02(-0.03%) |
May 26, 2016 | 47.79 | 48.57 | 47.77 | 48.54 | 4,343,698 | +0.68(+1.42%) |
May 25, 2016 | 47.75 | 48.12 | 47.53 | 47.86 | 3,191,393 | -0.15(-0.31%) |
May 24, 2016 | 47.72 | 48.14 | 47.56 | 48.01 | 3,032,839 | +0.51(+1.08%) |
May 23, 2016 | 48.14 | 48.19 | 47.47 | 47.50 | 3,341,491 | -0.64(-1.33%) |
May 20, 2016 | 48.33 | 48.36 | 47.80 | 48.14 | 2,950,637 | -0.04(-0.08%) |
May 19, 2016 | 47.67 | 48.19 | 47.24 | 48.17 | 3,803,478 | +0.41(+0.87%) |
May 18, 2016 | 48.31 | 48.68 | 47.51 | 47.76 | 5,828,808 | -0.91(-1.88%) |
May 17, 2016 | 49.70 | 49.70 | 48.42 | 48.67 | 4,521,968 | -1.07(-2.15%) |
May 16, 2016 | 49.37 | 49.77 | 49.06 | 49.74 | 3,103,492 | +0.24(+0.49%) |
May 13, 2016 | 49.47 | 49.65 | 48.98 | 49.50 | 3,686,414 | -0.04(-0.08%) |
May 12, 2016 | 49.13 | 49.68 | 48.88 | 49.54 | 2,844,340 | +0.34(+0.69%) |
May 11, 2016 | 49.08 | 49.30 | 48.69 | 49.20 | 2,784,319 | +0.12(+0.25%) |
May 10, 2016 | 49.45 | 49.46 | 48.98 | 49.08 | 3,654,669 | -0.18(-0.37%) |
May 09, 2016 | 48.76 | 49.33 | 48.53 | 49.26 | 5,212,806 | +0.55(+1.13%) |
May 06, 2016 | 48.73 | 48.88 | 48.02 | 48.71 | 4,227,268 | -0.02(-0.05%) |
May 05, 2016 | 48.76 | 49.34 | 48.46 | 48.73 | 3,763,983 | -0.18(-0.37%) |
May 04, 2016 | 48.16 | 49.15 | 48.00 | 48.91 | 4,727,148 | +0.67(+1.38%) |
May 03, 2016 | 48.11 | 48.40 | 47.92 | 48.25 | 5,974,048 | +0.10(+0.22%) |
May 02, 2016 | 47.57 | 48.19 | 47.43 | 48.14 | 6,721,552 | +0.64(+1.35%) |
Apr 29, 2016 | 46.92 | 47.60 | 46.44 | 47.50 | 4,001,084 | +0.33(+0.70%) |
Apr 28, 2016 | 46.26 | 47.43 | 45.94 | 47.17 | 6,698,035 | -0.65(-1.36%) |
Apr 27, 2016 | 47.12 | 48.19 | 47.05 | 47.82 | 5,304,280 | +0.77(+1.64%) |
Apr 26, 2016 | 47.06 | 47.31 | 46.92 | 47.05 | 2,643,714 | +0.07(+0.14%) |
Apr 25, 2016 | 46.89 | 47.00 | 46.72 | 46.98 | 3,301,413 | +0.05(+0.11%) |
Apr 22, 2016 | 46.75 | 47.12 | 46.63 | 46.93 | 4,090,782 | +0.36(+0.77%) |
Apr 21, 2016 | 47.57 | 47.57 | 46.38 | 46.57 | 6,053,871 | -1.08(-2.26%) |
Apr 20, 2016 | 49.26 | 49.45 | 47.54 | 47.65 | 6,216,996 | -1.60(-3.25%) |
Apr 19, 2016 | 49.65 | 49.69 | 49.01 | 49.25 | 3,504,294 | -0.30(-0.60%) |
Apr 18, 2016 | 49.41 | 49.60 | 48.99 | 49.55 | 2,349,158 | +0.14(+0.29%) |
Apr 15, 2016 | 49.20 | 49.50 | 49.05 | 49.41 | 2,621,385 | +0.34(+0.70%) |
Apr 14, 2016 | 49.08 | 49.35 | 48.96 | 49.06 | 1,500,318 | -0.15(-0.30%) |
Apr 13, 2016 | 49.67 | 49.67 | 48.93 | 49.21 | 2,598,111 | -0.39(-0.78%) |
Apr 12, 2016 | 49.18 | 49.65 | 49.08 | 49.60 | 2,371,155 | +0.47(+0.96%) |
Apr 11, 2016 | 49.41 | 49.72 | 49.07 | 49.13 | 2,245,250 | -0.25(-0.50%) |
Apr 08, 2016 | 49.27 | 49.63 | 49.17 | 49.38 | 2,858,013 | +0.38(+0.78%) |
Apr 07, 2016 | 48.97 | 49.35 | 48.90 | 48.99 | 2,036,766 | -0.10(-0.20%) |
Apr 06, 2016 | 48.87 | 49.14 | 48.61 | 49.09 | 2,706,158 | +0.17(+0.35%) |
Apr 05, 2016 | 49.77 | 49.83 | 48.89 | 48.92 | 3,450,245 | -0.88(-1.77%) |
Apr 04, 2016 | 50.17 | 50.26 | 49.53 | 49.80 | 2,400,251 | -0.32(-0.64%) |
Apr 01, 2016 | 49.44 | 50.22 | 49.44 | 50.12 | 2,804,497 | +0.46(+0.92%) |
Mar 31, 2016 | 49.38 | 49.74 | 49.20 | 49.67 | 3,909,916 | +0.28(+0.58%) |
Mar 30, 2016 | 49.43 | 49.65 | 49.14 | 49.38 | 3,046,055 | -0.01(-0.02%) |
Mar 29, 2016 | 48.73 | 49.42 | 48.49 | 49.39 | 4,673,544 | +0.77(+1.58%) |
Mar 28, 2016 | 48.91 | 49.19 | 48.53 | 48.62 | 4,388,404 | -0.04(-0.09%) |
Mar 24, 2016 | 48.64 | 48.67 | 48.67 | 48.67 | 5,327,347 | -0.02(-0.03%) |
Mar 23, 2016 | 48.35 | 48.85 | 48.17 | 48.68 | 4,949,933 | +0.23(+0.48%) |
Mar 22, 2016 | 48.63 | 48.87 | 48.30 | 48.45 | 3,706,194 | -0.02(-0.05%) |
Mar 21, 2016 | 48.16 | 48.65 | 47.89 | 48.47 | 3,063,224 | +0.01(+0.02%) |
Mar 18, 2016 | 49.10 | 49.13 | 48.46 | 48.46 | 6,790,411 | -0.48(-0.98%) |
Mar 17, 2016 | 48.77 | 49.09 | 48.51 | 48.94 | 3,173,851 | +0.22(+0.46%) |
Mar 16, 2016 | 48.12 | 48.81 | 47.67 | 48.72 | 3,887,653 | +0.54(+1.12%) |
Mar 15, 2016 | 48.07 | 48.40 | 47.78 | 48.18 | 2,137,882 | +0.14(+0.30%) |
Mar 14, 2016 | 47.79 | 48.16 | 47.66 | 48.04 | 2,059,445 | -0.01(-0.02%) |
Mar 11, 2016 | 48.29 | 48.39 | 47.94 | 48.04 | 2,800,376 | +0.07(+0.16%) |
Mar 10, 2016 | 48.10 | 48.20 | 47.48 | 47.97 | 2,608,967 | -0.13(-0.26%) |
Mar 09, 2016 | 47.63 | 48.34 | 47.53 | 48.10 | 3,107,075 | +0.52(+1.08%) |
Mar 08, 2016 | 47.30 | 47.81 | 47.06 | 47.58 | 3,611,349 | +0.28(+0.59%) |
Mar 07, 2016 | 46.68 | 47.42 | 46.50 | 47.30 | 3,915,555 | +0.61(+1.30%) |
Mar 04, 2016 | 45.97 | 46.90 | 45.64 | 46.70 | 5,157,509 | +0.49(+1.07%) |
Mar 03, 2016 | 46.21 | 46.26 | 45.37 | 46.20 | 5,185,882 | -0.09(-0.19%) |
Mar 02, 2016 | 46.01 | 46.35 | 44.99 | 46.29 | 3,745,602 | +0.12(+0.26%) |