Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 45.77 | 46.03 | 45.43 | 45.68 | 1,414,960 | -0.01(-0.02%) |
May 27, 2016 | 45.77 | 45.69 | 45.69 | 45.69 | 675,487 | +0.03(+0.06%) |
May 26, 2016 | 45.72 | 45.99 | 45.55 | 45.66 | 760,117 | -0.12(-0.27%) |
May 25, 2016 | 45.85 | 45.99 | 45.59 | 45.79 | 1,163,661 | +0.19(+0.42%) |
May 24, 2016 | 45.64 | 45.85 | 45.47 | 45.60 | 2,838,610 | +0.19(+0.42%) |
May 23, 2016 | 45.41 | 45.66 | 45.07 | 45.41 | 1,054,548 | +0.00(+0.00%) |
May 20, 2016 | 45.25 | 45.58 | 45.01 | 45.41 | 1,173,545 | +0.48(+1.06%) |
May 19, 2016 | 45.04 | 45.17 | 44.54 | 44.93 | 1,701,382 | -0.46(-1.01%) |
May 18, 2016 | 44.94 | 45.56 | 44.66 | 45.39 | 2,026,720 | +0.41(+0.91%) |
May 17, 2016 | 44.74 | 45.32 | 44.60 | 44.98 | 2,047,243 | +0.11(+0.23%) |
May 16, 2016 | 44.17 | 45.01 | 44.13 | 44.87 | 1,988,872 | +0.62(+1.40%) |
May 13, 2016 | 44.70 | 44.96 | 43.97 | 44.25 | 1,559,681 | -0.64(-1.43%) |
May 12, 2016 | 44.91 | 45.20 | 44.47 | 44.89 | 1,247,185 | +0.08(+0.17%) |
May 11, 2016 | 44.85 | 45.14 | 44.66 | 44.81 | 2,526,884 | -0.11(-0.23%) |
May 10, 2016 | 44.38 | 45.02 | 44.18 | 44.92 | 1,781,585 | +0.68(+1.53%) |
May 09, 2016 | 44.65 | 44.71 | 43.99 | 44.24 | 1,435,061 | -0.41(-0.92%) |
May 06, 2016 | 44.49 | 44.73 | 43.94 | 44.65 | 1,290,529 | +0.10(+0.21%) |
May 05, 2016 | 44.87 | 45.21 | 44.51 | 44.56 | 1,444,903 | -0.31(-0.68%) |
May 04, 2016 | 45.27 | 45.41 | 44.70 | 44.86 | 2,032,126 | -0.74(-1.61%) |
May 03, 2016 | 46.04 | 46.22 | 45.43 | 45.60 | 1,526,595 | -0.70(-1.51%) |
May 02, 2016 | 45.96 | 46.54 | 45.96 | 46.29 | 1,574,417 | +0.35(+0.77%) |
Apr 29, 2016 | 45.70 | 46.59 | 45.59 | 45.94 | 3,410,779 | -0.01(-0.02%) |
Apr 28, 2016 | 46.52 | 46.79 | 45.10 | 45.95 | 8,854,521 | -4.05(-8.10%) |
Apr 27, 2016 | 49.29 | 50.25 | 49.26 | 50.00 | 1,746,506 | +0.71(+1.43%) |
Apr 26, 2016 | 48.88 | 49.34 | 48.62 | 49.29 | 1,296,047 | +0.53(+1.10%) |
Apr 25, 2016 | 48.71 | 48.87 | 48.47 | 48.76 | 996,184 | -0.10(-0.20%) |
Apr 22, 2016 | 48.58 | 48.94 | 48.48 | 48.85 | 1,062,842 | +0.17(+0.35%) |
Apr 21, 2016 | 48.58 | 48.75 | 48.43 | 48.68 | 1,015,828 | +0.01(+0.02%) |
Apr 20, 2016 | 48.45 | 48.90 | 48.36 | 48.67 | 1,319,987 | -0.04(-0.08%) |
Apr 19, 2016 | 48.44 | 48.82 | 48.26 | 48.71 | 1,431,330 | +0.49(+1.01%) |
Apr 18, 2016 | 48.00 | 48.32 | 47.95 | 48.22 | 845,347 | -0.05(-0.10%) |
Apr 15, 2016 | 48.42 | 48.55 | 48.20 | 48.27 | 961,692 | -0.14(-0.30%) |
Apr 14, 2016 | 48.72 | 48.80 | 48.34 | 48.42 | 1,153,200 | -0.19(-0.39%) |
Apr 13, 2016 | 48.14 | 48.64 | 47.85 | 48.61 | 1,174,129 | +0.82(+1.72%) |
Apr 12, 2016 | 47.28 | 47.94 | 47.10 | 47.78 | 919,467 | +0.51(+1.07%) |
Apr 11, 2016 | 47.46 | 47.72 | 46.99 | 47.28 | 1,282,914 | -0.04(-0.08%) |
Apr 08, 2016 | 47.26 | 47.51 | 47.07 | 47.32 | 1,176,857 | +0.48(+1.02%) |
Apr 07, 2016 | 46.39 | 47.09 | 46.34 | 46.84 | 1,681,493 | +0.08(+0.16%) |
Apr 06, 2016 | 46.67 | 46.79 | 46.22 | 46.76 | 795,659 | +0.11(+0.23%) |
Apr 05, 2016 | 46.81 | 47.12 | 46.53 | 46.66 | 822,457 | -0.46(-0.97%) |
Apr 04, 2016 | 47.93 | 47.93 | 46.98 | 47.12 | 1,355,443 | -0.75(-1.58%) |
Apr 01, 2016 | 47.59 | 47.92 | 47.00 | 47.87 | 877,375 | +0.12(+0.26%) |
Mar 31, 2016 | 47.92 | 48.04 | 47.38 | 47.75 | 1,298,452 | -0.32(-0.68%) |
Mar 30, 2016 | 47.90 | 48.39 | 47.82 | 48.07 | 1,958,321 | +0.56(+1.19%) |
Mar 29, 2016 | 46.85 | 47.55 | 46.52 | 47.51 | 1,245,311 | +0.45(+0.95%) |
Mar 28, 2016 | 46.85 | 47.13 | 46.63 | 47.06 | 947,137 | +0.18(+0.39%) |
Mar 24, 2016 | 46.90 | 46.88 | 46.88 | 46.88 | 898,975 | -0.27(-0.57%) |
Mar 23, 2016 | 47.55 | 47.64 | 47.00 | 47.14 | 747,701 | -0.40(-0.84%) |
Mar 22, 2016 | 47.70 | 47.80 | 47.34 | 47.55 | 961,009 | -0.12(-0.26%) |
Mar 21, 2016 | 47.91 | 48.04 | 47.35 | 47.67 | 837,456 | -0.25(-0.52%) |
Mar 18, 2016 | 47.65 | 48.03 | 47.52 | 47.92 | 2,451,160 | +0.24(+0.50%) |
Mar 17, 2016 | 46.66 | 47.84 | 46.64 | 47.68 | 2,223,289 | +1.08(+2.32%) |
Mar 16, 2016 | 46.06 | 46.79 | 45.91 | 46.60 | 1,706,762 | +0.27(+0.58%) |
Mar 15, 2016 | 45.91 | 46.35 | 45.65 | 46.33 | 1,558,071 | +0.07(+0.14%) |
Mar 14, 2016 | 45.78 | 46.42 | 44.64 | 46.27 | 1,985,118 | +0.43(+0.94%) |
Mar 11, 2016 | 45.66 | 45.87 | 45.33 | 45.84 | 1,411,265 | +0.64(+1.41%) |
Mar 10, 2016 | 45.45 | 45.57 | 44.64 | 45.20 | 1,527,514 | -0.24(-0.52%) |
Mar 09, 2016 | 45.63 | 45.76 | 45.33 | 45.44 | 978,763 | -0.08(-0.17%) |
Mar 08, 2016 | 45.59 | 45.89 | 45.39 | 45.51 | 1,654,194 | -0.41(-0.89%) |
Mar 07, 2016 | 45.71 | 46.09 | 45.67 | 45.92 | 875,409 | +0.03(+0.06%) |
Mar 04, 2016 | 45.91 | 46.30 | 45.67 | 45.89 | 1,054,420 | -0.09(-0.19%) |
Mar 03, 2016 | 45.75 | 46.00 | 45.29 | 45.98 | 972,411 | +0.34(+0.75%) |
Mar 02, 2016 | 45.62 | 45.74 | 45.28 | 45.64 | 1,211,483 | -0.05(-0.10%) |