Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 51.46 | 51.70 | 51.24 | 51.46 | 2,439,490 | +0.10(+0.19%) |
May 27, 2016 | 50.87 | 51.36 | 51.36 | 51.36 | 2,025,656 | +0.45(+0.89%) |
May 26, 2016 | 51.01 | 51.13 | 50.78 | 50.91 | 1,553,683 | -0.03(-0.05%) |
May 25, 2016 | 50.84 | 51.11 | 50.73 | 50.93 | 2,292,284 | +0.27(+0.54%) |
May 24, 2016 | 49.88 | 50.75 | 49.82 | 50.66 | 1,629,745 | +1.08(+2.17%) |
May 23, 2016 | 49.81 | 49.94 | 49.55 | 49.58 | 1,100,618 | -0.15(-0.29%) |
May 20, 2016 | 49.17 | 49.73 | 49.12 | 49.73 | 1,171,150 | +0.77(+1.57%) |
May 19, 2016 | 48.96 | 49.34 | 48.56 | 48.96 | 1,726,641 | -0.38(-0.77%) |
May 18, 2016 | 48.88 | 49.75 | 48.81 | 49.34 | 1,289,460 | +0.24(+0.49%) |
May 17, 2016 | 49.82 | 50.07 | 48.84 | 49.10 | 1,878,002 | -0.85(-1.70%) |
May 16, 2016 | 49.53 | 50.16 | 49.46 | 49.95 | 3,586,619 | +0.56(+1.12%) |
May 13, 2016 | 49.69 | 50.01 | 49.33 | 49.39 | 1,283,692 | -0.40(-0.81%) |
May 12, 2016 | 50.12 | 50.23 | 49.41 | 49.80 | 2,482,646 | -0.16(-0.32%) |
May 11, 2016 | 50.47 | 50.55 | 49.94 | 49.96 | 4,933,697 | -0.64(-1.27%) |
May 10, 2016 | 50.41 | 50.64 | 50.09 | 50.60 | 1,051,494 | +0.44(+0.87%) |
May 09, 2016 | 50.18 | 50.47 | 49.94 | 50.16 | 1,013,811 | -0.01(-0.02%) |
May 06, 2016 | 49.59 | 50.17 | 49.50 | 50.17 | 1,631,673 | +0.39(+0.79%) |
May 05, 2016 | 50.23 | 50.32 | 49.73 | 49.78 | 973,858 | -0.30(-0.59%) |
May 04, 2016 | 50.07 | 50.54 | 49.88 | 50.08 | 3,157,942 | -0.25(-0.49%) |
May 03, 2016 | 50.67 | 50.70 | 49.99 | 50.33 | 2,203,790 | -0.77(-1.51%) |
May 02, 2016 | 50.79 | 51.10 | 50.56 | 51.10 | 3,752,700 | +0.45(+0.90%) |
Apr 29, 2016 | 50.93 | 51.07 | 50.32 | 50.64 | 1,536,574 | -0.29(-0.57%) |
Apr 28, 2016 | 51.44 | 51.63 | 50.83 | 50.93 | 4,303,020 | -0.74(-1.44%) |
Apr 27, 2016 | 51.42 | 51.75 | 51.24 | 51.67 | 1,159,557 | +0.24(+0.48%) |
Apr 26, 2016 | 50.96 | 51.46 | 50.82 | 51.43 | 1,938,612 | +0.66(+1.30%) |
Apr 25, 2016 | 51.12 | 51.12 | 50.58 | 50.77 | 1,717,931 | -0.43(-0.84%) |
Apr 22, 2016 | 50.71 | 51.25 | 50.69 | 51.20 | 3,196,222 | +0.54(+1.06%) |
Apr 21, 2016 | 51.04 | 51.18 | 50.56 | 50.66 | 2,230,428 | -0.41(-0.80%) |
Apr 20, 2016 | 51.01 | 51.33 | 50.84 | 51.07 | 1,846,199 | +0.02(+0.04%) |
Apr 19, 2016 | 50.99 | 51.30 | 50.82 | 51.05 | 1,871,290 | +0.19(+0.37%) |
Apr 18, 2016 | 50.31 | 50.91 | 50.23 | 50.86 | 1,641,404 | +0.35(+0.69%) |
Apr 15, 2016 | 50.22 | 50.57 | 50.20 | 50.51 | 1,742,334 | +0.12(+0.25%) |
Apr 14, 2016 | 50.47 | 50.59 | 50.21 | 50.39 | 2,872,843 | -0.12(-0.23%) |
Apr 13, 2016 | 49.70 | 50.55 | 49.65 | 50.51 | 2,053,551 | +1.07(+2.17%) |
Apr 12, 2016 | 48.97 | 49.56 | 48.84 | 49.43 | 2,753,101 | +0.51(+1.05%) |
Apr 11, 2016 | 49.26 | 49.69 | 48.92 | 48.92 | 1,885,029 | -0.12(-0.25%) |
Apr 08, 2016 | 49.14 | 49.37 | 48.80 | 49.05 | 1,074,427 | +0.28(+0.57%) |
Apr 07, 2016 | 49.14 | 49.24 | 48.51 | 48.77 | 1,676,323 | -0.68(-1.38%) |
Apr 06, 2016 | 49.03 | 49.48 | 48.86 | 49.45 | 1,164,058 | +0.43(+0.87%) |
Apr 05, 2016 | 49.25 | 49.48 | 48.99 | 49.02 | 1,459,392 | -0.60(-1.22%) |
Apr 04, 2016 | 50.10 | 50.18 | 49.59 | 49.62 | 1,352,139 | -0.55(-1.09%) |
Apr 01, 2016 | 49.62 | 50.20 | 49.47 | 50.17 | 1,495,870 | +0.13(+0.26%) |
Mar 31, 2016 | 50.05 | 50.23 | 49.90 | 50.04 | 1,672,163 | +0.05(+0.11%) |
Mar 30, 2016 | 50.18 | 50.23 | 49.84 | 49.99 | 2,085,386 | +0.05(+0.10%) |
Mar 29, 2016 | 48.46 | 49.94 | 48.38 | 49.94 | 2,597,896 | +1.36(+2.79%) |
Mar 28, 2016 | 48.66 | 48.78 | 48.24 | 48.58 | 1,625,242 | +0.05(+0.11%) |
Mar 24, 2016 | 48.14 | 48.53 | 48.53 | 48.53 | 1,358,685 | +0.15(+0.30%) |
Mar 23, 2016 | 49.04 | 49.06 | 48.37 | 48.38 | 1,858,888 | -0.76(-1.56%) |
Mar 22, 2016 | 48.99 | 49.37 | 48.83 | 49.15 | 1,727,655 | -0.15(-0.30%) |
Mar 21, 2016 | 49.35 | 49.50 | 49.11 | 49.30 | 2,648,547 | -0.15(-0.30%) |
Mar 18, 2016 | 49.08 | 49.55 | 48.97 | 49.45 | 1,591,056 | +0.47(+0.97%) |
Mar 17, 2016 | 48.09 | 49.17 | 47.91 | 48.97 | 1,994,392 | +0.84(+1.74%) |
Mar 16, 2016 | 47.65 | 48.33 | 47.65 | 48.14 | 2,044,389 | +0.28(+0.58%) |
Mar 15, 2016 | 48.22 | 48.25 | 47.75 | 47.86 | 1,218,313 | -0.61(-1.26%) |
Mar 14, 2016 | 48.58 | 48.64 | 48.27 | 48.47 | 1,133,908 | -0.24(-0.49%) |
Mar 11, 2016 | 48.09 | 48.76 | 48.06 | 48.71 | 1,238,809 | +1.00(+2.09%) |
Mar 10, 2016 | 48.22 | 48.36 | 47.25 | 47.71 | 1,372,607 | -0.35(-0.72%) |
Mar 09, 2016 | 47.97 | 48.15 | 47.76 | 48.06 | 2,359,422 | +0.26(+0.55%) |
Mar 08, 2016 | 48.65 | 48.66 | 47.75 | 47.79 | 1,850,931 | -1.09(-2.23%) |
Mar 07, 2016 | 48.15 | 48.91 | 48.14 | 48.88 | 2,954,178 | +0.56(+1.15%) |
Mar 04, 2016 | 48.08 | 48.61 | 47.93 | 48.33 | 2,346,976 | +0.27(+0.56%) |
Mar 03, 2016 | 47.53 | 48.09 | 47.49 | 48.06 | 1,825,723 | +0.51(+1.08%) |
Mar 02, 2016 | 47.08 | 47.54 | 46.96 | 47.54 | 1,582,298 | +0.41(+0.87%) |