Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 56.06 | 56.06 | 55.14 | 55.53 | 3,590,492 | -0.20(-0.36%) |
May 27, 2016 | 55.22 | 55.74 | 55.74 | 55.74 | 2,189,452 | +0.75(+1.36%) |
May 26, 2016 | 55.78 | 55.92 | 54.94 | 54.99 | 3,206,928 | -0.85(-1.53%) |
May 25, 2016 | 55.46 | 56.40 | 55.43 | 55.84 | 2,422,670 | +0.68(+1.23%) |
May 24, 2016 | 54.70 | 55.48 | 54.50 | 55.16 | 2,340,396 | +1.07(+1.97%) |
May 23, 2016 | 54.14 | 54.61 | 53.80 | 54.10 | 2,150,888 | -0.33(-0.61%) |
May 20, 2016 | 54.51 | 55.29 | 54.28 | 54.43 | 3,401,102 | +0.40(+0.74%) |
May 19, 2016 | 54.65 | 55.09 | 53.55 | 54.03 | 3,951,279 | -0.85(-1.54%) |
May 18, 2016 | 52.74 | 55.08 | 52.60 | 54.87 | 5,282,556 | +2.16(+4.10%) |
May 17, 2016 | 52.79 | 53.37 | 52.54 | 52.71 | 2,279,317 | -0.03(-0.05%) |
May 16, 2016 | 52.54 | 53.07 | 52.37 | 52.74 | 2,500,584 | +0.38(+0.73%) |
May 13, 2016 | 52.89 | 53.69 | 52.23 | 52.36 | 2,796,510 | -0.72(-1.35%) |
May 12, 2016 | 53.35 | 53.56 | 52.53 | 53.07 | 2,952,594 | +0.15(+0.29%) |
May 11, 2016 | 53.32 | 53.85 | 52.92 | 52.92 | 2,574,302 | -0.66(-1.23%) |
May 10, 2016 | 52.89 | 53.80 | 52.73 | 53.58 | 3,291,452 | +1.06(+2.02%) |
May 09, 2016 | 52.80 | 52.99 | 52.31 | 52.52 | 2,301,324 | -0.29(-0.55%) |
May 06, 2016 | 52.32 | 53.03 | 52.09 | 52.81 | 3,055,987 | +0.15(+0.29%) |
May 05, 2016 | 52.03 | 53.35 | 52.03 | 52.66 | 3,774,305 | -0.31(-0.58%) |
May 04, 2016 | 53.36 | 53.53 | 52.62 | 52.96 | 5,859,865 | -0.83(-1.55%) |
May 03, 2016 | 53.71 | 53.83 | 52.75 | 53.80 | 3,380,276 | -0.83(-1.53%) |
May 02, 2016 | 54.36 | 54.72 | 53.71 | 54.63 | 2,222,925 | +0.72(+1.33%) |
Apr 29, 2016 | 53.93 | 54.25 | 53.38 | 53.91 | 3,636,109 | -0.21(-0.39%) |
Apr 28, 2016 | 54.68 | 54.94 | 53.93 | 54.12 | 3,790,143 | -1.19(-2.15%) |
Apr 27, 2016 | 55.32 | 55.87 | 55.00 | 55.31 | 3,731,102 | -0.04(-0.08%) |
Apr 26, 2016 | 54.99 | 55.37 | 54.70 | 55.35 | 2,823,387 | +0.60(+1.09%) |
Apr 25, 2016 | 54.82 | 55.11 | 54.17 | 54.75 | 2,367,821 | -0.51(-0.92%) |
Apr 22, 2016 | 54.73 | 55.53 | 54.69 | 55.26 | 2,447,001 | +0.69(+1.26%) |
Apr 21, 2016 | 54.80 | 55.17 | 54.48 | 54.57 | 2,616,775 | -0.21(-0.38%) |
Apr 20, 2016 | 54.12 | 54.93 | 53.84 | 54.78 | 3,106,975 | +0.97(+1.79%) |
Apr 19, 2016 | 53.46 | 54.13 | 53.34 | 53.82 | 2,777,477 | +0.59(+1.11%) |
Apr 18, 2016 | 52.55 | 53.23 | 52.33 | 53.23 | 2,686,468 | +0.44(+0.84%) |
Apr 15, 2016 | 52.92 | 53.01 | 52.47 | 52.78 | 2,873,793 | -0.19(-0.37%) |
Apr 14, 2016 | 52.48 | 53.19 | 52.24 | 52.98 | 2,742,058 | +0.36(+0.69%) |
Apr 13, 2016 | 51.53 | 52.66 | 51.53 | 52.62 | 3,677,490 | +1.74(+3.41%) |
Apr 12, 2016 | 49.98 | 51.06 | 49.82 | 50.88 | 3,553,785 | +1.20(+2.42%) |
Apr 11, 2016 | 49.23 | 50.19 | 49.19 | 49.68 | 3,046,620 | +0.95(+1.95%) |
Apr 08, 2016 | 49.36 | 49.53 | 48.45 | 48.73 | 5,138,536 | +0.11(+0.23%) |
Apr 07, 2016 | 49.29 | 49.63 | 48.14 | 48.62 | 4,170,163 | -1.27(-2.55%) |
Apr 06, 2016 | 49.53 | 50.19 | 49.35 | 49.89 | 3,579,376 | +0.44(+0.90%) |
Apr 05, 2016 | 49.59 | 49.87 | 49.21 | 49.44 | 3,091,944 | -0.75(-1.49%) |
Apr 04, 2016 | 50.78 | 50.89 | 50.07 | 50.19 | 2,593,428 | -0.67(-1.32%) |
Apr 01, 2016 | 49.66 | 50.92 | 49.17 | 50.87 | 3,580,010 | +0.72(+1.43%) |
Mar 31, 2016 | 50.59 | 50.97 | 49.91 | 50.15 | 3,675,529 | -0.51(-1.00%) |
Mar 30, 2016 | 50.18 | 51.89 | 49.90 | 50.66 | 6,028,060 | +0.99(+2.00%) |
Mar 29, 2016 | 49.65 | 49.77 | 48.84 | 49.66 | 3,691,519 | -0.34(-0.68%) |
Mar 28, 2016 | 49.39 | 50.23 | 49.32 | 50.01 | 4,349,035 | +0.87(+1.77%) |
Mar 24, 2016 | 48.61 | 49.14 | 49.14 | 49.14 | 8,648,245 | -1.44(-2.84%) |
Mar 23, 2016 | 51.27 | 51.39 | 50.41 | 50.57 | 2,974,775 | -0.90(-1.74%) |
Mar 22, 2016 | 50.91 | 51.66 | 50.69 | 51.47 | 3,618,966 | -0.30(-0.58%) |
Mar 21, 2016 | 52.05 | 52.48 | 51.42 | 51.77 | 3,126,958 | -0.27(-0.52%) |
Mar 18, 2016 | 51.36 | 52.37 | 51.28 | 52.04 | 5,461,745 | +1.10(+2.15%) |
Mar 17, 2016 | 50.39 | 51.32 | 49.61 | 50.94 | 3,560,715 | +0.56(+1.10%) |
Mar 16, 2016 | 50.25 | 50.94 | 49.83 | 50.39 | 3,271,052 | +0.10(+0.19%) |
Mar 15, 2016 | 50.14 | 50.29 | 49.55 | 50.29 | 3,344,773 | -0.40(-0.79%) |
Mar 14, 2016 | 50.80 | 51.12 | 50.51 | 50.69 | 4,084,640 | -0.38(-0.75%) |
Mar 11, 2016 | 49.73 | 51.18 | 49.73 | 51.07 | 4,308,714 | +2.08(+4.24%) |
Mar 10, 2016 | 49.33 | 50.03 | 48.14 | 49.00 | 4,469,146 | +0.10(+0.21%) |
Mar 09, 2016 | 49.28 | 49.49 | 48.55 | 48.89 | 3,271,496 | +0.07(+0.14%) |
Mar 08, 2016 | 49.29 | 49.64 | 48.22 | 48.82 | 4,169,463 | -1.26(-2.52%) |
Mar 07, 2016 | 49.16 | 50.12 | 49.08 | 50.09 | 3,099,866 | +0.46(+0.92%) |
Mar 04, 2016 | 50.16 | 50.45 | 49.16 | 49.63 | 3,672,639 | -0.28(-0.56%) |
Mar 03, 2016 | 48.88 | 49.98 | 48.87 | 49.91 | 3,811,205 | +0.77(+1.57%) |
Mar 02, 2016 | 48.77 | 49.44 | 48.55 | 49.14 | 4,560,189 | +0.31(+0.64%) |